Eaton Vance Senior Floating Rate Closed Fund (EFR) Historical Stock Data
11.28 ↑0.10 (0.89%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, EFR is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2023-06-01 | 11.17 | 11.28 | ↑$0.11 (0.98%) | 11.14 | 11.31 | 44.84K |
| 2023-05-31 | 11.18 | 11.18 | ↑$0.00 (0.00%) | 11.10 | 11.19 | 71.41K |
| 2023-05-30 | 11.11 | 11.14 | ↑$0.03 (0.27%) | 11.03 | 11.15 | 61.23K |
| 2023-05-26 | 11.06 | 11.14 | ↑$0.08 (0.72%) | 11.00 | 11.18 | 46.89K |
| 2023-05-25 | 11.05 | 11.06 | ↑$0.01 (0.09%) | 11.01 | 11.11 | 37.89K |
| 2023-05-24 | 11.07 | 11.08 | ↑$0.01 (0.09%) | 10.95 | 11.10 | 66.92K |
| 2023-05-23 | 11.10 | 11.07 | ↓$0.03 (-0.27%) | 11.07 | 11.15 | 44.51K |
| 2023-05-22 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.12 | 11.22 | 46.19K |
| 2023-05-19 | 11.20 | 11.15 | ↓$0.05 (-0.45%) | 11.13 | 11.22 | 39.67K |
| 2023-05-18 | 11.26 | 11.27 | ↑$0.01 (0.09%) | 11.20 | 11.37 | 71.51K |
| 2023-05-17 | 11.25 | 11.32 | ↑$0.07 (0.61%) | 11.20 | 11.32 | 38.16K |
| 2023-05-16 | 11.27 | 11.26 | ↓$0.01 (-0.09%) | 11.24 | 11.28 | 29.38K |
| 2023-05-15 | 11.24 | 11.26 | ↑$0.02 (0.18%) | 11.24 | 11.35 | 89.45K |
| 2023-05-12 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.29 | 50.27K |
| 2023-05-11 | 11.27 | 11.26 | ↓$0.01 (-0.09%) | 11.23 | 11.31 | 57.66K |
| 2023-05-10 | 11.37 | 11.31 | ↓$0.06 (-0.53%) | 11.28 | 11.37 | 31.35K |
| 2023-05-09 | 11.35 | 11.32 | ↓$0.03 (-0.26%) | 11.28 | 11.36 | 52.18K |
| 2023-05-08 | 11.41 | 11.32 | ↓$0.09 (-0.79%) | 11.31 | 11.41 | 40.13K |
| 2023-05-05 | 11.36 | 11.37 | ↑$0.01 (0.09%) | 11.31 | 11.40 | 73.11K |
| 2023-05-04 | 11.22 | 11.28 | ↑$0.06 (0.53%) | 11.21 | 11.31 | 36.02K |
| 2023-05-03 | 11.30 | 11.28 | ↓$0.02 (-0.18%) | 11.28 | 11.38 | 42.39K |
| 2023-05-02 | 11.43 | 11.34 | ↓$0.09 (-0.79%) | 11.32 | 11.49 | 34.33K |
| 2023-05-01 | 11.55 | 11.50 | ↓$0.05 (-0.43%) | 11.42 | 11.55 | 78.55K |
| 2023-04-28 | 11.33 | 11.53 | ↑$0.20 (1.80%) | 11.32 | 11.58 | 140.64K |
| 2023-04-27 | 11.23 | 11.32 | ↑$0.09 (0.80%) | 11.22 | 11.33 | 45.92K |
| 2023-04-26 | 11.17 | 11.26 | ↑$0.09 (0.81%) | 11.16 | 11.30 | 58.91K |
| 2023-04-25 | 11.30 | 11.26 | ↓$0.04 (-0.35%) | 11.19 | 11.30 | 42.82K |
| 2023-04-24 | 11.41 | 11.34 | ↓$0.07 (-0.61%) | 11.31 | 11.43 | 65.34K |
| 2023-04-21 | 11.43 | 11.42 | ↓$0.01 (-0.09%) | 11.38 | 11.45 | 61.90K |
| 2023-04-20 | 11.52 | 11.55 | ↑$0.03 (0.26%) | 11.45 | 11.58 | 42.18K |
Create an account or log in to view more rows.
$EFR we all speculate but nobody knows what going to happen.
$EFR Guys when can we expect that 30% drop?
$EFR BUY BUY BUY BUY
$EFR about to pop IMHO
$EFR flow comin
$EFR Looking for this cup to breakout.
$EFR ready to explode
$EFR bag holders for life club
$EFR volume = money
$EFR Buy now