Eaton Vance Senior Floating Rate Closed Fund (EFR) Historical Stock Data
13.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFR is up 0.02% a day on average. There have been 16 days where Eaton Vance Senior Floating Rate Closed Fund closed green and 14 days where EFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.93 | 13.01 | ↑$0.08 (0.62%) | 12.91 | 13.01 | 72.54K |
| 2024-11-19 | 12.95 | 12.98 | ↑$0.03 (0.23%) | 12.91 | 12.99 | 68.54K |
| 2024-11-18 | 12.92 | 12.96 | ↑$0.04 (0.31%) | 12.88 | 12.96 | 74.15K |
| 2024-11-15 | 12.84 | 12.87 | ↑$0.03 (0.23%) | 12.80 | 12.89 | 57.89K |
| 2024-11-14 | 12.90 | 12.81 | ↓$0.09 (-0.67%) | 12.81 | 12.90 | 43.32K |
| 2024-11-13 | 12.90 | 12.89 | ↓$0.01 (-0.08%) | 12.87 | 12.96 | 45.98K |
| 2024-11-12 | 12.88 | 12.85 | ↓$0.03 (-0.23%) | 12.85 | 12.95 | 63.59K |
| 2024-11-11 | 12.90 | 12.95 | ↑$0.05 (0.39%) | 12.83 | 12.95 | 117.88K |
| 2024-11-08 | 12.91 | 12.89 | ↓$0.02 (-0.15%) | 12.86 | 12.93 | 82.39K |
| 2024-11-07 | 12.82 | 12.88 | ↑$0.06 (0.44%) | 12.82 | 12.89 | 53.55K |
| 2024-11-06 | 12.81 | 12.82 | ↑$0.01 (0.08%) | 12.73 | 12.85 | 72.48K |
| 2024-11-05 | 12.75 | 12.76 | ↑$0.01 (0.08%) | 12.72 | 12.78 | 84.10K |
| 2024-11-04 | 12.77 | 12.74 | ↓$0.03 (-0.23%) | 12.70 | 12.78 | 67.47K |
| 2024-11-01 | 12.75 | 12.82 | ↑$0.07 (0.55%) | 12.75 | 12.84 | 62.82K |
| 2024-10-31 | 12.77 | 12.77 | ↑$0.00 (0.00%) | 12.72 | 12.80 | 55.13K |
| 2024-10-28 | 12.80 | 12.72 | ↓$0.08 (-0.63%) | 12.67 | 12.80 | 85.15K |
| 2024-10-25 | 12.74 | 12.75 | ↑$0.00 (0.04%) | 12.73 | 12.79 | 40.95K |
| 2024-10-24 | 12.73 | 12.69 | ↓$0.04 (-0.31%) | 12.68 | 12.77 | 46.07K |
| 2024-10-23 | 12.73 | 12.72 | ↓$0.01 (-0.04%) | 12.70 | 12.80 | 64.82K |
| 2024-10-22 | 12.76 | 12.84 | ↑$0.08 (0.63%) | 12.72 | 12.87 | 84.29K |
| 2024-10-21 | 12.74 | 12.77 | ↑$0.03 (0.24%) | 12.71 | 12.80 | 112.65K |
| 2024-10-18 | 12.64 | 12.70 | ↑$0.06 (0.47%) | 12.64 | 12.74 | 94.03K |
| 2024-10-17 | 12.68 | 12.67 | ↓$0.02 (-0.12%) | 12.65 | 12.69 | 68.99K |
| 2024-10-16 | 12.69 | 12.68 | ↓$0.01 (-0.08%) | 12.67 | 12.75 | 60.73K |
| 2024-10-15 | 12.75 | 12.68 | ↓$0.07 (-0.55%) | 12.66 | 12.83 | 57.73K |
| 2024-10-14 | 12.80 | 12.75 | ↓$0.05 (-0.39%) | 12.73 | 12.82 | 71.06K |
| 2024-10-11 | 12.83 | 12.75 | ↓$0.08 (-0.62%) | 12.72 | 12.86 | 81.53K |
| 2024-10-10 | 12.82 | 12.81 | ↓$0.01 (-0.08%) | 12.78 | 12.83 | 80.88K |
| 2024-10-09 | 12.75 | 12.79 | ↑$0.04 (0.31%) | 12.70 | 12.79 | 142.13K |
| 2024-10-08 | 12.67 | 12.71 | ↑$0.04 (0.32%) | 12.67 | 12.73 | 62.54K |
Create an account or log in to view more rows.
$EFR come on I wana jump up and down
$EFR bears haha
$EFR the redness has arrived
$EFR not good
$EFR eyeing for a scalp
$EFR green shoots
$EFR Monday I'm out Apes
going to enjoy these gains
$EFR Sleep well my bulls
sleep well
$EFR There is nothing wrong with a decent pullback
$EFR might get a sell off today