EFR - Eaton Vance Senior Floating-Rate Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201913.2113.3113.1913.2313.23136,201
Jun 14, 201913.2713.2913.1313.1713.17123,500
Jun 13, 201913.2713.3013.2413.2413.2433,500
Jun 12, 201913.2413.3013.1913.2113.2185,200
Jun 11, 201913.2013.2313.1713.2213.2261,000
Jun 10, 201913.1913.1913.1213.1613.1684,300
Jun 07, 201913.1413.1913.1013.1713.17234,300
Jun 06, 201913.1513.1513.0913.1313.13105,300
Jun 05, 201913.1813.1813.1013.1513.1555,600
Jun 04, 201913.2213.2413.1513.1613.1675,500
Jun 03, 201913.1413.2313.1113.1713.17361,100
May 31, 201913.1913.3113.1013.1013.10296,600
May 30, 201913.1413.2313.1213.2313.23148,000
May 29, 201913.2413.2613.1313.1413.1495,200
May 28, 201913.2613.2713.2313.2513.2557,400
May 24, 201913.2513.2813.2513.2613.26101,500
May 23, 201913.2013.2113.1513.1813.1894,400
May 23, 20190.077 Dividend
May 22, 201913.2913.3713.2613.2713.19151,900
May 21, 201913.3113.3713.3113.3413.26125,100
May 20, 201913.3113.3213.2913.3213.2481,300
May 17, 201913.2913.3513.2613.3013.22216,400
May 16, 201913.3413.3713.2713.3113.23130,900
May 15, 201913.2713.3113.2713.2913.2190,700
May 14, 201913.3013.3513.2613.2813.2098,800
May 13, 201913.3513.3513.2613.3213.2429,100
May 10, 201913.3313.4113.2313.4113.33160,800
May 09, 201913.3213.3413.2313.2813.2060,200
May 08, 201913.3613.4013.3113.3113.2383,300
May 07, 201913.4313.4313.3513.3613.2858,900
May 06, 201913.4013.4513.4013.4513.3761,400
May 03, 201913.4013.4413.3813.4413.36122,000
May 02, 201913.3913.4013.3613.3713.29119,200
May 01, 201913.3813.4013.3613.3913.31119,900
Apr 30, 201913.3813.3913.3113.3313.25119,500
Apr 29, 201913.3113.3513.3013.3413.26110,300
Apr 26, 201913.3013.3913.3013.3113.2393,200
Apr 25, 201913.3813.4113.2913.3013.22125,100
Apr 24, 201913.4513.4513.4013.4213.34110,500
Apr 23, 201913.4113.4313.3013.4313.35114,600
Apr 22, 201913.3613.3613.2513.3513.27138,900
Apr 22, 20190.077 Dividend
Apr 18, 201913.4413.4413.3713.4013.2590,500
Apr 17, 201913.4213.4513.3813.4313.28118,400
Apr 16, 201913.3513.4013.3413.3913.2462,400
Apr 15, 201913.3513.3913.2813.3213.1770,500
Apr 12, 201913.3913.3913.3313.3613.2182,700
Apr 11, 201913.3613.3913.3213.3913.2443,900
Apr 10, 201913.3213.3813.3113.3513.20112,900
Apr 09, 201913.2413.2713.2213.2713.1266,600
Apr 08, 201913.2013.2613.2013.2313.08108,300
Apr 05, 201913.2713.2713.1913.2213.07119,200
Apr 04, 201913.2113.3213.2113.2913.14144,300
Apr 03, 201913.2613.3013.1713.2013.0561,500
Apr 02, 201913.1913.2613.1613.2313.0875,700
Apr 01, 201913.0313.1913.0313.1913.04176,700
Mar 29, 201913.0813.1012.9813.0212.87187,500
Mar 28, 201913.0713.1213.0413.0712.9282,000
Mar 27, 201913.1113.1813.1013.1012.9580,500
Mar 26, 201913.1413.2013.1313.1412.99105,500
Mar 25, 201913.0913.1813.0413.1412.99159,400
Mar 22, 201913.1513.2113.0913.1112.96153,400
Mar 21, 201913.3013.3013.0413.1513.00142,100
Mar 20, 201913.3513.3713.3213.3313.1878,700
Mar 20, 20190.075 Dividend
Mar 19, 201913.4613.4813.4013.4213.1938,200
Mar 18, 201913.3713.4713.3713.4513.22105,800
Mar 15, 201913.3813.4113.3413.3713.1494,800
Mar 14, 201913.4013.4213.3813.3813.1547,200
Mar 13, 201913.3613.4213.3413.4113.18192,600
Mar 12, 201913.3713.3713.3213.3613.13118,900
Mar 11, 201913.3113.3713.2813.3513.12100,000
Mar 08, 201913.2013.2913.1813.2813.0586,400
Mar 07, 201913.2513.3013.2313.2913.06146,700
Mar 06, 201913.2613.2813.2413.2813.05107,200
Mar 05, 201913.2413.2613.1913.2613.03105,300
Mar 04, 201913.2513.2913.1913.2212.99150,100
Mar 01, 201913.3113.3113.2013.2313.00205,300
Feb 28, 201913.2413.2613.2113.2613.03113,600
Feb 27, 201913.3313.3313.2113.2413.01156,800
Feb 26, 201913.3813.3813.2613.3313.1099,500
Feb 25, 201913.3713.3913.2613.3813.15122,700
Feb 22, 201913.1813.3613.1613.3513.12183,800
Feb 21, 201913.1213.1413.1113.1212.90142,100
Feb 20, 201913.1013.1113.0713.1112.89114,400
Feb 20, 20190.071 Dividend
Feb 19, 201913.1213.1413.0813.1212.8391,500
Feb 15, 201913.1213.1213.0613.1012.81143,100
Feb 14, 201913.0113.0513.0013.0512.7684,900
Feb 13, 201913.0413.0813.0113.0212.7373,700
Feb 12, 201912.9813.0512.9813.0312.7498,400
Feb 11, 201912.9112.9812.9012.9512.66134,300
Feb 08, 201912.9212.9312.8512.9212.63239,900
Feb 07, 201913.0113.0512.9412.9512.66139,100
Feb 06, 201913.0813.0813.0013.0112.72100,300
Feb 05, 201913.1513.1613.0413.0512.7683,600
Feb 04, 201913.2013.2413.1413.1512.86101,100
Feb 01, 201913.1513.2313.1513.2112.9176,300
Jan 31, 201913.1613.1813.1113.1512.86119,100
Jan 30, 201913.0213.1313.0213.1312.84107,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...