Eaton Vance Senior Floating Rate Closed Fund (EFR) Historical Stock Data
13.16 ↑0.07 (0.53%)
As of May 3, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, EFR is down -0.05% a day on average. There have been 18 days where Eaton Vance Senior Floating Rate Closed Fund closed green and 12 days where EFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 13.12 | 13.16 | ↑$0.04 (0.30%) | 13.04 | 13.20 | 57.30K |
| 2024-05-02 | 13.08 | 13.09 | ↑$0.01 (0.08%) | 12.99 | 13.11 | 82.13K |
| 2024-05-01 | 13.08 | 13.10 | ↑$0.02 (0.15%) | 13.01 | 13.16 | 123.16K |
| 2024-04-30 | 13.12 | 13.08 | ↓$0.04 (-0.30%) | 12.99 | 13.13 | 147.33K |
| 2024-04-29 | 13.12 | 13.11 | ↓$0.01 (-0.08%) | 13.00 | 13.13 | 68.79K |
| 2024-04-26 | 13.14 | 13.14 | ↑$0.00 (0.00%) | 13.11 | 13.23 | 82.27K |
| 2024-04-25 | 13.07 | 13.11 | ↑$0.04 (0.31%) | 12.95 | 13.13 | 58.87K |
| 2024-04-24 | 13.08 | 13.10 | ↑$0.02 (0.16%) | 13.02 | 13.10 | 54.86K |
| 2024-04-23 | 13.04 | 13.08 | ↑$0.04 (0.31%) | 13.04 | 13.10 | 66.48K |
| 2024-04-22 | 13.04 | 13.04 | ↑$0.00 (0.00%) | 13.02 | 13.10 | 115.14K |
| 2024-04-19 | 13.10 | 13.09 | ↓$0.01 (-0.08%) | 13.09 | 13.10 | 93.22K |
| 2024-04-18 | 13.15 | 13.09 | ↓$0.06 (-0.46%) | 13.08 | 13.16 | 100.50K |
| 2024-04-17 | 13.10 | 13.11 | ↑$0.01 (0.08%) | 13.10 | 13.16 | 120.58K |
| 2024-04-16 | 12.96 | 13.08 | ↑$0.12 (0.93%) | 12.94 | 13.09 | 102.12K |
| 2024-04-15 | 13.14 | 13.00 | ↓$0.14 (-1.10%) | 12.99 | 13.16 | 109.67K |
| 2024-04-12 | 13.17 | 13.08 | ↓$0.09 (-0.68%) | 13.07 | 13.19 | 83.86K |
| 2024-04-11 | 13.17 | 13.18 | ↑$0.01 (0.08%) | 13.13 | 13.20 | 156.30K |
| 2024-04-10 | 13.11 | 13.13 | ↑$0.02 (0.15%) | 13.04 | 13.20 | 60.98K |
| 2024-04-09 | 13.07 | 13.14 | ↑$0.07 (0.54%) | 12.96 | 13.15 | 104.86K |
| 2024-04-08 | 13.00 | 13.05 | ↑$0.05 (0.38%) | 12.96 | 13.06 | 105.33K |
| 2024-04-05 | 12.95 | 12.96 | ↑$0.01 (0.08%) | 12.91 | 12.99 | 52.67K |
| 2024-04-04 | 12.92 | 12.89 | ↓$0.03 (-0.23%) | 12.86 | 12.96 | 122.40K |
| 2024-04-03 | 12.84 | 12.86 | ↑$0.02 (0.16%) | 12.84 | 12.90 | 120.93K |
| 2024-04-02 | 13.00 | 12.87 | ↓$0.13 (-1.00%) | 12.86 | 13.01 | 123.35K |
| 2024-04-01 | 13.10 | 13.04 | ↓$0.06 (-0.46%) | 13.01 | 13.10 | 56.40K |
| 2024-03-28 | 13.16 | 13.03 | ↓$0.13 (-0.99%) | 13.00 | 13.23 | 307.11K |
| 2024-03-27 | 13.19 | 13.11 | ↓$0.08 (-0.61%) | 13.07 | 13.19 | 98.92K |
| 2024-03-26 | 13.02 | 13.13 | ↑$0.11 (0.84%) | 13.01 | 13.14 | 87.78K |
| 2024-03-25 | 12.89 | 12.98 | ↑$0.09 (0.70%) | 12.89 | 13.01 | 87.22K |
| 2024-03-22 | 13.03 | 12.94 | ↓$0.09 (-0.69%) | 12.92 | 13.03 | 57.78K |
Create an account or log in to view more rows.
$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
$EFR hello
please hold.
$EFR we need those buyers and volume.
$EFR gonna take my L with this one