Quantcast

Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest Historical Stock Prices

EFR 
$13.3
*  
0.12
0.89%
Get EFR Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading EFR now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.39 13.41 13.29 13.30 125,102
04/25/2019 13.38 13.41 13.29 13.3 125,102
04/24/2019 13.45 13.45 13.4 13.42 110,489
04/23/2019 13.41 13.43 13.3 13.43 114,573
04/22/2019 13.36 13.36 13.25 13.35 138,855
04/18/2019 13.44 13.44 13.37 13.4 90,468
04/17/2019 13.42 13.45 13.38 13.43 118,405
04/16/2019 13.35 13.4 13.34 13.39 62,424
04/15/2019 13.35 13.39 13.28 13.32 70,465
04/12/2019 13.39 13.39 13.33 13.36 82,729
04/11/2019 13.36 13.39 13.3168 13.39 43,930
04/10/2019 13.32 13.375 13.305 13.35 112,920
04/09/2019 13.24 13.27 13.2209 13.27 66,572
04/08/2019 13.2 13.26 13.2 13.23 108,298
04/05/2019 13.27 13.27 13.19 13.22 119,246
04/04/2019 13.21 13.32 13.21 13.29 144,324
04/03/2019 13.26 13.3 13.17 13.2 61,526
04/02/2019 13.19 13.26 13.16 13.23 75,698
04/01/2019 13.03 13.19 13.03 13.19 176,678
03/29/2019 13.08 13.099 12.98 13.02 187,533
03/28/2019 13.07 13.115 13.04 13.07 81,972
03/27/2019 13.11 13.18 13.1 13.1 80,491
03/26/2019 13.14 13.2 13.13 13.14 105,539
03/25/2019 13.09 13.18 13.04 13.14 159,363
03/22/2019 13.15 13.2066 13.09 13.11 153,370
03/21/2019 13.3 13.3 13.04 13.15 142,111
03/20/2019 13.35 13.37 13.32 13.33 78,661
03/19/2019 13.46 13.48 13.4 13.42 38,172
03/18/2019 13.37 13.4662 13.37 13.45 105,842
03/15/2019 13.38 13.41 13.34 13.37 94,815
03/14/2019 13.4 13.42 13.38 13.38 47,170
03/13/2019 13.36 13.42 13.34 13.41 192,586
03/12/2019 13.37 13.37 13.32 13.36 118,858
03/11/2019 13.31 13.37 13.2806 13.35 99,965
03/08/2019 13.2 13.29 13.18 13.28 86,364
03/07/2019 13.25 13.3 13.23 13.29 146,686
03/06/2019 13.26 13.28 13.24 13.28 107,193
03/05/2019 13.24 13.26 13.19 13.26 105,305
03/04/2019 13.25 13.29 13.19 13.22 150,083
03/01/2019 13.31 13.31 13.2 13.23 205,326
02/28/2019 13.24 13.26 13.21 13.26 113,550
02/27/2019 13.33 13.33 13.21 13.24 156,823
02/26/2019 13.38 13.38 13.26 13.33 99,496
02/25/2019 13.37 13.39 13.26 13.38 122,717
02/22/2019 13.18 13.36 13.1597 13.35 183,822
02/21/2019 13.12 13.1433 13.11 13.12 142,129
02/20/2019 13.1 13.11 13.07 13.11 114,446
02/19/2019 13.12 13.14 13.08 13.12 91,541
02/15/2019 13.12 13.12 13.06 13.1 143,129
02/14/2019 13.01 13.05 13 13.05 84,938
02/13/2019 13.04 13.08 13.01 13.02 73,731
02/12/2019 12.98 13.05 12.98 13.03 98,352
02/11/2019 12.91 12.98 12.9 12.95 134,312
02/08/2019 12.92 12.9338 12.85 12.92 239,929
02/07/2019 13.01 13.047 12.935 12.95 139,145
02/06/2019 13.08 13.08 13 13.01 100,276
02/05/2019 13.15 13.16 13.04 13.05 83,644
02/04/2019 13.2 13.24 13.14 13.15 101,126
02/01/2019 13.15 13.23 13.15 13.21 76,345
01/31/2019 13.16 13.18 13.1101 13.15 119,054
01/30/2019 13.02 13.13 13.02 13.13 107,897
01/29/2019 13.01 13.03 12.99 13.02 65,166
01/28/2019 13 13.035 12.985 13.02 124,809
01/25/2019 12.88 13.0363 12.84 13.03 241,333
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio