EFR - Eaton Vance Senior Floating-Rate Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201912.9813.1112.9513.0113.01137,200
Sep 20, 20190.077 Dividend
Sep 19, 201913.0613.0913.0113.0112.93105,700
Sep 18, 201913.0513.0812.9913.0612.9881,000
Sep 17, 201913.0013.0713.0013.0212.9482,100
Sep 16, 201913.0213.0513.0013.0212.94103,000
Sep 13, 201913.0013.0212.9913.0212.9477,100
Sep 12, 201913.0113.0212.9412.9912.91119,300
Sep 11, 201912.9613.0012.9413.0012.9271,000
Sep 10, 201912.9412.9912.8612.9412.8677,300
Sep 09, 201912.9312.9812.9012.9312.8599,900
Sep 06, 201912.8912.9512.8612.9112.8381,800
Sep 05, 201912.9212.9612.8912.9112.83184,400
Sep 04, 201912.9012.9512.8912.9212.84128,700
Sep 03, 201912.9212.9212.8212.8912.81108,500
Aug 30, 201912.9012.9012.8512.9012.82114,900
Aug 29, 201912.8012.8812.8012.8812.80146,100
Aug 28, 201912.7612.8512.7612.8012.72190,700
Aug 27, 201912.8812.8812.7812.7812.70104,500
Aug 26, 201912.9012.9312.8212.8312.75136,500
Aug 23, 201912.8912.9312.8412.8612.7888,000
Aug 22, 201912.9612.9612.8912.8912.8153,200
Aug 22, 20190.076 Dividend
Aug 21, 201912.9613.0412.9513.0112.8681,700
Aug 20, 201912.9412.9712.9212.9312.78121,400
Aug 19, 201912.9713.0112.8512.9312.78143,900
Aug 16, 201912.8812.9212.8612.9112.7673,100
Aug 15, 201912.9112.9412.8512.8612.71100,600
Aug 14, 201913.0413.0712.8912.8912.74174,200
Aug 13, 201913.0413.1013.0213.0412.89112,500
Aug 12, 201913.0313.0813.0113.0112.8650,200
Aug 09, 201913.1613.1813.0313.0312.88107,600
Aug 08, 201913.1113.1513.0813.1112.9670,700
Aug 07, 201913.0413.1213.0213.1012.95104,400
Aug 06, 201913.0413.0913.0313.0612.9185,000
Aug 05, 201912.9513.0712.9513.0312.88201,600
Aug 02, 201913.2113.2513.0613.0912.94126,000
Aug 01, 201913.2913.2913.1713.1913.0473,700
Jul 31, 201913.2213.2513.1713.2413.08194,100
Jul 30, 201913.1213.2013.1113.1713.02189,400
Jul 29, 201913.0313.1213.0113.1012.95120,100
Jul 26, 201913.0613.1113.0413.0612.91144,000
Jul 25, 201913.1513.1513.0313.0712.92102,100
Jul 24, 201913.0913.3013.0113.1112.96182,100
Jul 23, 201913.0613.0613.0213.0612.91246,600
Jul 23, 20190.075 Dividend
Jul 22, 201913.0713.1413.0713.0712.84105,800
Jul 19, 201913.1213.1313.0313.0712.84170,900
Jul 18, 201913.1613.1613.1113.1112.8858,500
Jul 17, 201913.2113.2113.1613.1612.9359,000
Jul 16, 201913.2113.2113.1613.1812.9533,800
Jul 15, 201913.1813.2013.1613.1912.9672,000
Jul 12, 201913.2113.2113.1113.1612.93108,800
Jul 11, 201913.1813.2113.1613.1612.9389,300
Jul 10, 201913.1913.2113.1313.2112.98175,200
Jul 09, 201913.0713.1613.0713.1012.87130,400
Jul 08, 201913.0613.1113.0313.0912.86155,100
Jul 05, 201913.1213.1213.0813.0912.86122,900
Jul 03, 201913.1613.1713.0913.1312.9053,100
Jul 02, 201913.1513.1513.0613.1312.9079,500
Jul 01, 201913.2113.2113.0913.1112.8883,800
Jun 28, 201913.1613.1613.0213.0912.86242,500
Jun 27, 201913.2113.2113.0813.1012.87167,300
Jun 26, 201913.1313.1713.0613.1012.87139,500
Jun 25, 201913.1913.2013.0613.0712.84134,800
Jun 24, 201913.1813.2313.1613.2012.9793,700
Jun 21, 201913.1813.2013.1213.1812.9594,200
Jun 20, 201913.2013.2613.1613.2313.00180,000
Jun 20, 20190.076 Dividend
Jun 19, 201913.2313.2613.2213.2412.93161,200
Jun 18, 201913.3213.3213.2013.2212.9259,400
Jun 17, 201913.2113.3113.1913.2312.93141,200
Jun 14, 201913.2713.2913.1313.1712.87123,500
Jun 13, 201913.2713.3013.2413.2412.9333,500
Jun 12, 201913.2413.3013.1913.2112.9185,200
Jun 11, 201913.2013.2313.1713.2212.9261,000
Jun 10, 201913.1913.1913.1213.1612.8684,300
Jun 07, 201913.1413.1913.1013.1712.87234,300
Jun 06, 201913.1513.1513.0913.1312.83105,300
Jun 05, 201913.1813.1813.1013.1512.8555,600
Jun 04, 201913.2213.2413.1513.1612.8675,500
Jun 03, 201913.1413.2313.1113.1712.87361,100
May 31, 201913.1913.3113.1013.1012.80296,600
May 30, 201913.1413.2313.1213.2312.93148,000
May 29, 201913.2413.2613.1313.1412.8495,200
May 28, 201913.2613.2713.2313.2512.9457,400
May 24, 201913.2513.2813.2513.2612.95101,500
May 23, 201913.2013.2113.1513.1812.8894,400
May 23, 20190.077 Dividend
May 22, 201913.2913.3713.2613.2712.89151,900
May 21, 201913.3113.3713.3113.3412.96125,100
May 20, 201913.3113.3213.2913.3212.9481,300
May 17, 201913.2913.3513.2613.3012.92216,400
May 16, 201913.3413.3713.2713.3112.93130,900
May 15, 201913.2713.3113.2713.2912.9190,700
May 14, 201913.3013.3513.2613.2812.9098,800
May 13, 201913.3513.3513.2613.3212.9429,100
May 10, 201913.3313.4113.2313.4113.03160,800
May 09, 201913.3213.3413.2313.2812.9060,200
May 08, 201913.3613.4013.3113.3112.9383,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...