Eaton Vance Senior Floating Rate Closed Fund (EFR) Historical Stock Data
12.93 ↑0.13 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFR is down -0.01% a day on average. There have been 17 days where Eaton Vance Senior Floating Rate Closed Fund closed green and 13 days where EFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.79 | 12.93 | ↑$0.14 (1.09%) | 12.77 | 12.95 | 71.75K |
| 2024-12-19 | 12.86 | 12.80 | ↓$0.06 (-0.47%) | 12.76 | 12.89 | 104.29K |
| 2024-12-18 | 12.99 | 12.84 | ↓$0.15 (-1.15%) | 12.81 | 13.02 | 93.58K |
| 2024-12-17 | 13.06 | 12.99 | ↓$0.07 (-0.54%) | 12.95 | 13.08 | 51.63K |
| 2024-12-16 | 13.10 | 13.09 | ↓$0.01 (-0.08%) | 13.06 | 13.12 | 46.71K |
| 2024-12-13 | 13.08 | 13.10 | ↑$0.02 (0.15%) | 13.03 | 13.10 | 48.09K |
| 2024-12-12 | 13.07 | 13.05 | ↓$0.02 (-0.15%) | 13.03 | 13.09 | 54.72K |
| 2024-12-11 | 13.08 | 13.08 | ↑$0.00 (0.00%) | 12.99 | 13.12 | 35.47K |
| 2024-12-10 | 13.11 | 13.04 | ↓$0.07 (-0.53%) | 13.03 | 13.11 | 47.62K |
| 2024-12-09 | 13.02 | 13.09 | ↑$0.07 (0.54%) | 12.99 | 13.11 | 83.74K |
| 2024-12-06 | 13.01 | 12.98 | ↓$0.03 (-0.23%) | 12.95 | 13.04 | 52.40K |
| 2024-12-05 | 12.99 | 13.00 | ↑$0.01 (0.08%) | 12.95 | 13.01 | 35.53K |
| 2024-12-04 | 13.07 | 12.99 | ↓$0.08 (-0.60%) | 12.96 | 13.07 | 62.48K |
| 2024-12-03 | 13.05 | 13.06 | ↑$0.01 (0.08%) | 12.96 | 13.06 | 61.53K |
| 2024-12-02 | 13.04 | 13.05 | ↑$0.01 (0.08%) | 12.95 | 13.05 | 92K |
| 2024-11-29 | 12.94 | 13.00 | ↑$0.06 (0.46%) | 12.93 | 13.02 | 59.70K |
| 2024-11-27 | 12.86 | 12.94 | ↑$0.08 (0.62%) | 12.84 | 12.96 | 55.05K |
| 2024-11-26 | 12.94 | 12.84 | ↓$0.10 (-0.77%) | 12.81 | 12.94 | 44.41K |
| 2024-11-25 | 12.93 | 12.93 | ↑$0.00 (0.00%) | 12.93 | 13.00 | 65.74K |
| 2024-11-22 | 12.88 | 12.93 | ↑$0.05 (0.39%) | 12.88 | 12.95 | 38.77K |
| 2024-11-21 | 12.88 | 12.90 | ↑$0.02 (0.16%) | 12.87 | 12.94 | 41.07K |
| 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 |
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