NYSE - Nasdaq Real Time Price USD

Eaton Vance Senior Floating-Rate Trust (EFR)

13.10 +0.01 (+0.04%)
As of 10:33 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.10 13.10 13.09 13.10 13.10 19,807
Apr 18, 2024 13.15 13.16 13.08 13.09 13.09 100,500
Apr 17, 2024 13.08 13.16 13.08 13.11 13.11 120,600
Apr 16, 2024 12.96 13.09 12.94 13.08 13.08 102,100
Apr 15, 2024 13.14 13.16 12.99 13.00 13.00 109,700
Apr 12, 2024 13.17 13.20 13.06 13.08 13.08 83,900
Apr 11, 2024 13.17 13.20 13.13 13.18 13.18 156,300
Apr 10, 2024 13.11 13.20 13.04 13.13 13.13 61,000
Apr 9, 2024 13.07 13.15 12.96 13.14 13.14 104,900
Apr 8, 2024 13.00 13.06 12.96 13.05 13.05 105,300
Apr 5, 2024 12.95 12.99 12.91 12.96 12.96 52,700
Apr 4, 2024 12.92 12.96 12.86 12.89 12.89 122,400
Apr 3, 2024 12.84 12.90 12.84 12.86 12.86 120,900
Apr 2, 2024 13.00 13.01 12.86 12.87 12.87 123,400
Apr 1, 2024 13.10 13.10 13.01 13.04 13.04 56,400
Mar 28, 2024 13.16 13.23 12.98 13.03 13.03 307,100
Mar 27, 2024 13.19 13.19 13.07 13.11 13.11 99,200
Mar 26, 2024 13.02 13.14 13.01 13.13 13.13 87,800
Mar 25, 2024 12.89 13.01 12.89 12.98 12.98 87,400
Mar 22, 2024 13.03 13.03 12.92 12.94 12.94 57,800
Mar 21, 2024 13.05 13.05 12.97 12.99 12.99 108,500
Mar 20, 2024 0.12 Dividend
Mar 20, 2024 12.93 12.99 12.93 12.98 12.98 59,100
Mar 19, 2024 13.09 13.10 13.06 13.09 12.97 40,700
Mar 18, 2024 13.04 13.09 12.98 13.06 12.94 108,300
Mar 15, 2024 13.01 13.04 12.94 12.97 12.85 51,900
Mar 14, 2024 13.04 13.06 12.96 13.00 12.88 98,400
Mar 13, 2024 13.09 13.15 12.99 12.99 12.87 131,200
Mar 12, 2024 12.95 13.05 12.91 13.03 12.91 92,800
Mar 11, 2024 12.84 12.93 12.78 12.90 12.78 152,700
Mar 8, 2024 12.93 12.98 12.84 12.84 12.72 155,400
Mar 7, 2024 13.00 13.06 12.94 12.96 12.84 71,200
Mar 6, 2024 12.93 13.03 12.92 13.02 12.90 60,100
Mar 5, 2024 13.01 13.01 12.90 12.92 12.80 68,300
Mar 4, 2024 13.00 13.13 12.92 12.99 12.87 148,000
Mar 1, 2024 12.98 13.07 12.98 13.07 12.95 64,300
Feb 29, 2024 13.02 13.06 12.97 12.98 12.86 90,100
Feb 28, 2024 12.90 12.98 12.90 12.96 12.84 41,800
Feb 27, 2024 12.91 12.97 12.83 12.95 12.83 84,900
Feb 26, 2024 13.01 13.03 12.92 12.93 12.81 74,500
Feb 23, 2024 13.14 13.14 12.98 13.01 12.89 47,300
Feb 22, 2024 13.07 13.12 13.05 13.07 12.95 69,800
Feb 21, 2024 0.12 Dividend
Feb 21, 2024 13.08 13.19 13.03 13.05 12.93 68,800
Feb 20, 2024 13.24 13.27 13.11 13.14 12.90 117,600
Feb 16, 2024 13.19 13.24 13.13 13.24 13.00 103,300
Feb 15, 2024 13.15 13.15 13.10 13.13 12.89 62,000
Feb 14, 2024 13.10 13.14 13.08 13.09 12.85 65,600
Feb 13, 2024 13.06 13.08 13.02 13.06 12.82 72,000
Feb 12, 2024 13.05 13.10 13.03 13.09 12.85 60,500
Feb 9, 2024 13.04 13.06 12.98 13.01 12.77 27,400
Feb 8, 2024 13.12 13.12 12.96 12.99 12.75 136,200
Feb 7, 2024 13.24 13.24 13.06 13.08 12.84 133,300
Feb 6, 2024 13.19 13.20 13.09 13.20 12.96 102,300
Feb 5, 2024 13.15 13.17 13.11 13.15 12.91 79,700
Feb 2, 2024 13.13 13.22 13.10 13.18 12.94 67,300
Feb 1, 2024 13.24 13.25 13.18 13.22 12.98 66,000
Jan 31, 2024 13.25 13.29 13.17 13.18 12.94 67,500
Jan 30, 2024 13.13 13.23 13.06 13.23 12.99 133,000
Jan 29, 2024 13.06 13.09 13.00 13.09 12.85 87,700
Jan 26, 2024 13.10 13.10 12.99 13.06 12.82 59,200
Jan 25, 2024 13.06 13.10 13.01 13.08 12.84 78,600
Jan 24, 2024 13.10 13.12 12.99 13.05 12.81 71,700
Jan 23, 2024 12.97 13.02 12.90 13.02 12.78 127,300
Jan 22, 2024 12.90 12.99 12.85 12.94 12.70 77,300
Jan 19, 2024 12.75 12.86 12.74 12.84 12.60 84,600
Jan 18, 2024 12.76 12.83 12.75 12.79 12.56 56,100
Jan 17, 2024 12.73 12.88 12.73 12.76 12.53 168,000
Jan 16, 2024 12.72 12.79 12.68 12.70 12.47 102,200
Jan 12, 2024 12.73 12.75 12.63 12.69 12.46 95,600
Jan 11, 2024 12.85 12.90 12.76 12.78 12.55 125,400
Jan 10, 2024 12.83 12.91 12.83 12.91 12.67 80,500
Jan 9, 2024 12.83 12.90 12.83 12.87 12.63 60,700
Jan 8, 2024 12.75 12.90 12.75 12.89 12.65 101,300
Jan 5, 2024 12.66 12.81 12.65 12.80 12.56 70,700
Jan 4, 2024 12.65 12.74 12.62 12.70 12.47 80,500
Jan 3, 2024 12.69 12.73 12.63 12.67 12.44 89,400
Jan 2, 2024 12.57 12.86 12.55 12.80 12.56 117,900
Dec 29, 2023 12.66 12.78 12.64 12.66 12.43 147,200
Dec 28, 2023 12.57 12.65 12.55 12.63 12.40 99,300
Dec 27, 2023 0.12 Dividend
Dec 27, 2023 12.55 12.68 12.55 12.62 12.39 94,600
Dec 26, 2023 12.63 12.73 12.63 12.71 12.36 70,100
Dec 22, 2023 12.60 12.67 12.57 12.63 12.28 94,300
Dec 21, 2023 0.12 Dividend
Dec 21, 2023 12.54 12.62 12.49 12.53 12.18 84,600
Dec 20, 2023 12.63 12.69 12.55 12.56 12.09 80,800
Dec 19, 2023 12.70 12.85 12.56 12.59 12.12 109,200
Dec 18, 2023 12.76 12.84 12.68 12.73 12.26 93,300
Dec 15, 2023 12.71 12.83 12.64 12.76 12.29 91,700
Dec 14, 2023 12.44 12.72 12.44 12.67 12.20 143,800
Dec 13, 2023 12.66 12.70 12.40 12.47 12.01 209,500
Dec 12, 2023 12.57 12.69 12.49 12.60 12.13 163,900
Dec 11, 2023 12.61 12.63 12.55 12.58 12.11 50,800
Dec 8, 2023 12.51 12.68 12.47 12.58 12.11 88,000
Dec 7, 2023 12.51 12.67 12.51 12.55 12.08 136,300
Dec 6, 2023 12.53 12.66 12.53 12.54 12.08 90,700
Dec 5, 2023 12.43 12.55 12.40 12.55 12.08 63,500
Dec 4, 2023 12.50 12.52 12.40 12.48 12.02 155,900
Dec 1, 2023 12.39 12.52 12.32 12.52 12.06 187,800
Nov 30, 2023 12.24 12.36 12.22 12.36 11.90 76,300
Nov 29, 2023 12.12 12.31 12.08 12.24 11.79 117,100
Nov 28, 2023 12.08 12.20 12.08 12.17 11.72 50,200
Nov 27, 2023 12.22 12.22 12.08 12.11 11.66 96,400
Nov 24, 2023 12.15 12.21 12.13 12.21 11.76 19,300
Nov 22, 2023 12.09 12.15 12.07 12.11 11.66 34,400
Nov 21, 2023 0.12 Dividend
Nov 21, 2023 12.07 12.16 12.07 12.09 11.64 66,400
Nov 20, 2023 12.27 12.32 12.18 12.23 11.66 105,900
Nov 17, 2023 12.29 12.32 12.24 12.25 11.68 137,600
Nov 16, 2023 12.30 12.30 12.21 12.24 11.67 92,600
Nov 15, 2023 12.31 12.47 12.16 12.26 11.69 279,300
Nov 14, 2023 12.31 12.34 12.26 12.28 11.71 112,500
Nov 13, 2023 12.23 12.25 12.20 12.23 11.66 53,800
Nov 10, 2023 12.19 12.22 12.18 12.20 11.63 47,800
Nov 9, 2023 12.17 12.25 12.17 12.21 11.64 145,200
Nov 8, 2023 12.18 12.21 12.12 12.18 11.62 40,600
Nov 7, 2023 12.10 12.14 12.06 12.13 11.57 127,900
Nov 6, 2023 12.20 12.22 12.01 12.05 11.49 52,100
Nov 3, 2023 12.05 12.28 11.98 12.21 11.64 183,500
Nov 2, 2023 11.87 12.00 11.82 11.98 11.42 82,300
Nov 1, 2023 11.71 11.86 11.67 11.80 11.25 115,300
Oct 31, 2023 11.53 11.66 11.48 11.64 11.10 110,100
Oct 30, 2023 11.47 11.49 11.41 11.47 10.94 40,900
Oct 27, 2023 11.41 11.41 11.34 11.41 10.88 59,300
Oct 26, 2023 11.42 11.50 11.36 11.37 10.84 60,700
Oct 25, 2023 11.56 11.59 11.35 11.41 10.88 125,000
Oct 24, 2023 11.59 11.69 11.52 11.61 11.07 98,200
Oct 23, 2023 11.47 11.56 11.47 11.54 11.00 94,100
Oct 20, 2023 0.12 Dividend
Oct 20, 2023 11.76 11.76 11.51 11.51 10.98 73,000
Oct 19, 2023 12.05 12.05 11.78 11.84 11.18 85,000
Oct 18, 2023 12.13 12.13 11.93 11.99 11.32 74,700
Oct 17, 2023 12.04 12.15 11.99 12.11 11.43 107,600
Oct 16, 2023 12.24 12.24 12.01 12.09 11.41 100,600
Oct 13, 2023 12.25 12.34 12.11 12.16 11.48 94,300
Oct 12, 2023 12.32 12.36 12.22 12.27 11.58 103,700
Oct 11, 2023 12.29 12.34 12.22 12.29 11.60 97,900
Oct 10, 2023 12.18 12.31 12.07 12.30 11.61 85,400
Oct 9, 2023 12.05 12.27 12.04 12.23 11.55 92,700
Oct 6, 2023 11.91 12.17 11.87 12.14 11.46 78,100
Oct 5, 2023 11.91 11.97 11.84 11.92 11.25 62,800
Oct 4, 2023 11.78 11.90 11.73 11.87 11.21 84,300
Oct 3, 2023 11.89 11.90 11.63 11.72 11.07 130,000
Oct 2, 2023 12.11 12.17 11.85 11.89 11.23 128,800
Sep 29, 2023 12.22 12.26 12.11 12.11 11.43 158,000
Sep 28, 2023 12.13 12.14 12.06 12.13 11.45 43,400
Sep 27, 2023 12.09 12.12 12.02 12.10 11.42 70,500
Sep 26, 2023 12.15 12.22 12.02 12.03 11.36 61,300
Sep 25, 2023 12.10 12.24 12.10 12.17 11.49 43,100
Sep 22, 2023 12.19 12.34 12.15 12.20 11.52 53,700
Sep 21, 2023 0.11 Dividend
Sep 21, 2023 12.10 12.19 12.08 12.12 11.44 42,500
Sep 20, 2023 12.24 12.30 12.22 12.26 11.47 38,900
Sep 19, 2023 12.14 12.23 12.12 12.20 11.42 50,700
Sep 18, 2023 12.09 12.16 12.08 12.11 11.33 30,200
Sep 15, 2023 12.12 12.16 12.08 12.08 11.30 110,600
Sep 14, 2023 12.12 12.17 12.05 12.09 11.31 79,700
Sep 13, 2023 12.11 12.19 12.06 12.07 11.29 67,200
Sep 12, 2023 12.03 12.12 12.03 12.07 11.29 66,700
Sep 11, 2023 12.07 12.11 12.05 12.08 11.30 48,200
Sep 8, 2023 12.02 12.10 12.02 12.08 11.30 83,500
Sep 7, 2023 12.07 12.18 12.07 12.08 11.30 71,400
Sep 6, 2023 12.23 12.26 12.12 12.13 11.35 79,000
Sep 5, 2023 12.16 12.23 12.12 12.23 11.44 77,900
Sep 1, 2023 12.09 12.12 12.04 12.10 11.32 38,200
Aug 31, 2023 12.10 12.17 12.02 12.02 11.25 108,300
Aug 30, 2023 12.16 12.19 12.06 12.10 11.32 59,500
Aug 29, 2023 12.17 12.19 12.13 12.17 11.39 53,100
Aug 28, 2023 12.21 12.21 12.12 12.15 11.37 62,300
Aug 25, 2023 12.13 12.16 12.06 12.13 11.35 49,000
Aug 24, 2023 12.17 12.20 12.10 12.13 11.35 56,600
Aug 23, 2023 12.04 12.15 12.01 12.12 11.34 44,900
Aug 22, 2023 12.01 12.06 11.96 12.00 11.23 35,100
Aug 21, 2023 0.11 Dividend
Aug 21, 2023 12.03 12.09 11.98 12.02 11.25 46,800
Aug 18, 2023 11.96 12.14 11.96 12.09 11.21 53,100
Aug 17, 2023 12.15 12.19 12.03 12.03 11.16 51,100
Aug 16, 2023 12.18 12.20 12.09 12.14 11.26 74,300
Aug 15, 2023 12.14 12.19 12.12 12.15 11.27 49,500
Aug 14, 2023 12.18 12.23 12.13 12.14 11.26 45,500
Aug 11, 2023 12.19 12.21 12.10 12.17 11.29 54,700
Aug 10, 2023 12.15 12.19 12.11 12.15 11.27 73,100
Aug 9, 2023 12.12 12.17 12.07 12.10 11.22 69,400
Aug 8, 2023 12.19 12.19 12.14 12.18 11.29 79,700
Aug 7, 2023 12.15 12.21 12.14 12.17 11.29 40,200
Aug 4, 2023 12.07 12.17 12.07 12.14 11.26 35,200
Aug 3, 2023 11.99 12.13 11.99 12.06 11.18 63,100
Aug 2, 2023 12.01 12.06 11.97 12.00 11.13 50,700
Aug 1, 2023 12.11 12.14 11.96 12.05 11.17 44,700
Jul 31, 2023 12.03 12.21 12.00 12.17 11.29 202,600
Jul 28, 2023 11.89 12.02 11.82 11.95 11.08 67,100
Jul 27, 2023 11.85 11.97 11.81 11.89 11.03 44,000
Jul 26, 2023 11.82 11.90 11.80 11.81 10.95 35,300
Jul 25, 2023 11.89 11.98 11.82 11.85 10.99 58,100
Jul 24, 2023 11.81 11.97 11.78 11.92 11.05 95,100
Jul 21, 2023 0.11 Dividend
Jul 21, 2023 11.81 11.83 11.75 11.76 10.91 65,100
Jul 20, 2023 11.79 11.94 11.78 11.88 10.92 66,600
Jul 19, 2023 11.86 11.89 11.79 11.79 10.84 73,200
Jul 18, 2023 11.90 11.94 11.84 11.86 10.90 110,600
Jul 17, 2023 11.86 11.93 11.82 11.90 10.94 61,800
Jul 14, 2023 11.92 11.93 11.78 11.81 10.85 73,100
Jul 13, 2023 11.85 11.93 11.82 11.88 10.92 79,200
Jul 12, 2023 11.80 11.91 11.77 11.88 10.92 62,200
Jul 11, 2023 11.80 11.87 11.74 11.77 10.82 72,000
Jul 10, 2023 11.83 11.89 11.80 11.84 10.88 17,700
Jul 7, 2023 11.80 11.91 11.75 11.77 10.82 56,100
Jul 6, 2023 11.86 11.90 11.77 11.82 10.86 39,800
Jul 5, 2023 11.88 11.92 11.84 11.88 10.92 30,900
Jul 3, 2023 11.80 12.09 11.73 11.93 10.96 167,000
Jun 30, 2023 11.87 11.89 11.73 11.75 10.80 138,400
Jun 29, 2023 11.74 11.95 11.74 11.91 10.95 105,600
Jun 28, 2023 11.59 11.82 11.59 11.81 10.85 51,400
Jun 27, 2023 11.55 11.65 11.50 11.63 10.69 63,000
Jun 26, 2023 11.52 11.65 11.47 11.50 10.57 102,000
Jun 23, 2023 11.48 11.61 11.43 11.56 10.62 92,900
Jun 22, 2023 11.36 11.55 11.35 11.50 10.57 56,600
Jun 21, 2023 0.11 Dividend
Jun 21, 2023 11.39 11.40 11.32 11.37 10.45 42,700
Jun 20, 2023 11.44 11.53 11.42 11.49 10.46 75,700
Jun 16, 2023 11.50 11.50 11.44 11.44 10.42 34,600
Jun 15, 2023 11.42 11.51 11.42 11.48 10.45 74,300
Jun 14, 2023 11.53 11.53 11.41 11.45 10.43 37,800
Jun 13, 2023 11.65 11.68 11.43 11.48 10.45 96,900
Jun 12, 2023 11.59 11.72 11.49 11.59 10.56 125,400
Jun 9, 2023 11.40 11.56 11.39 11.53 10.50 56,500
Jun 8, 2023 11.51 11.51 11.40 11.40 10.38 38,200
Jun 7, 2023 11.35 11.65 11.35 11.52 10.49 94,700
Jun 6, 2023 11.38 11.52 11.29 11.35 10.34 143,000
Jun 5, 2023 11.39 11.57 11.36 11.38 10.36 80,300
Jun 2, 2023 11.35 11.49 11.32 11.39 10.37 75,400
Jun 1, 2023 11.17 11.31 11.14 11.28 10.27 44,800
May 31, 2023 11.18 11.20 11.10 11.18 10.18 71,400
May 30, 2023 11.11 11.15 11.03 11.14 10.15 61,200
May 26, 2023 11.06 11.18 11.00 11.14 10.15 46,900
May 25, 2023 11.05 11.11 11.01 11.06 10.07 37,900
May 24, 2023 11.07 11.10 10.95 11.08 10.09 66,900
May 23, 2023 11.10 11.15 11.07 11.07 10.08 44,600
May 22, 2023 11.12 11.22 11.12 11.12 10.13 46,200
May 19, 2023 0.10 Dividend
May 19, 2023 11.20 11.22 11.13 11.15 10.15 39,700
May 18, 2023 11.26 11.37 11.20 11.27 10.17 71,500
May 17, 2023 11.25 11.32 11.20 11.32 10.21 38,200
May 16, 2023 11.27 11.30 11.24 11.26 10.16 29,400
May 15, 2023 11.24 11.35 11.24 11.26 10.16 89,400
May 12, 2023 11.22 11.29 11.22 11.23 10.13 50,300
May 11, 2023 11.27 11.31 11.23 11.26 10.16 57,700
May 10, 2023 11.40 11.40 11.28 11.31 10.21 31,300
May 9, 2023 11.35 11.36 11.28 11.32 10.21 52,200
May 8, 2023 11.43 11.43 11.31 11.32 10.21 40,100
May 5, 2023 11.36 11.41 11.31 11.37 10.26 73,100
May 4, 2023 11.22 11.31 11.21 11.28 10.18 36,000
May 3, 2023 11.30 11.39 11.28 11.28 10.18 42,400
May 2, 2023 11.43 11.49 11.32 11.34 10.23 34,300
May 1, 2023 11.57 11.57 11.42 11.50 10.38 78,500
Apr 28, 2023 11.33 11.58 11.32 11.53 10.40 140,600
Apr 27, 2023 11.23 11.33 11.22 11.32 10.21 45,900
Apr 26, 2023 11.17 11.30 11.16 11.26 10.16 58,900
Apr 25, 2023 11.30 11.31 11.08 11.26 10.16 42,800
Apr 24, 2023 11.41 11.43 11.31 11.34 10.23 65,300
Apr 21, 2023 0.10 Dividend
Apr 21, 2023 11.43 11.45 11.38 11.42 10.31 61,900
Apr 20, 2023 11.52 11.58 11.45 11.55 10.33 42,200
Apr 19, 2023 11.51 11.54 11.48 11.49 10.28 83,400

Related Tickers

EFT Eaton Vance Floating-Rate Income Trust
13.39
-0.07%
 
EVF Eaton Vance Senior Income Trust
6.36
+0.32%
 
EHI Western Asset Global High Income Fund Inc.
6.77
+0.15%
 
FRA BlackRock Floating Rate Income Strategies Fund, Inc.
13.00
+0.70%
 
PHD Pioneer Floating Rate Fund, Inc.
9.62
+0.42%
 
BGT BlackRock Floating Rate Income Trust
12.79
+0.08%
 
BGX Blackstone / GSO Long-Short Credit Income Fund
12.22
-0.24%
 
JFR Nuveen Floating Rate Income Fund
8.56
+0.29%
 
BLW BlackRock Limited Duration Income Trust
13.44
+0.27%
 
BGB Blackstone Strategic Credit 2027 Term Fund
11.79
+0.49%