Eaton Vance Senior Floating Closed

EFR
🏛️ usa →
11.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:47 11.57 11.57 11.57 11.57 3.6K
09:49 11.56 11.58 11.56 11.56 5.0K
09:50 11.58 11.58 11.58 11.58 1.9K
09:59 11.58 11.58 11.58 11.58 1.0K
10:06 11.59 11.59 11.59 11.59 0.8K
10:11 11.58 11.58 11.58 11.58 1.3K
10:12 11.57 11.58 11.57 11.58 4.7K
10:27 11.58 11.58 11.58 11.58 0.6K
10:28 11.58 11.58 11.58 11.58 0.2K
10:29 11.58 11.58 11.58 11.58 0.2K
10:30 11.58 11.58 11.58 11.58 0.8K
10:49 11.58 11.58 11.57 11.57 5.2K
10:58 11.58 11.58 11.58 11.58 0.4K
11:27 11.57 11.57 11.57 11.57 0.7K
11:43 11.57 11.57 11.57 11.57 4.1K
11:53 11.57 11.57 11.57 11.57 4.4K
11:54 11.58 11.58 11.58 11.58 1.7K
11:59 11.58 11.58 11.58 11.58 1.5K
12:21 11.58 11.58 11.58 11.58 0.8K
12:32 11.58 11.58 11.58 11.58 0.3K
12:36 11.58 11.58 11.58 11.58 6.3K
12:39 11.58 11.58 11.58 11.58 0.5K
12:47 11.58 11.58 11.58 11.58 0.7K
13:05 11.58 11.58 11.57 11.58 2.9K
13:07 11.58 11.58 11.58 11.58 0.8K
13:08 11.58 11.58 11.58 11.58 0.3K
13:09 11.58 11.58 11.58 11.58 1.3K
13:11 11.58 11.58 11.58 11.58 0.5K
13:17 11.58 11.58 11.58 11.58 0.6K
13:38 11.57 11.57 11.57 11.57 0.6K
13:44 11.57 11.57 11.57 11.57 1.8K
13:45 11.58 11.58 11.58 11.58 1.3K
13:46 11.57 11.58 11.57 11.58 2.1K
13:48 11.57 11.57 11.57 11.57 2.6K
13:51 11.58 11.58 11.58 11.58 0.5K
13:56 11.58 11.58 11.58 11.58 0.4K
13:58 11.58 11.58 11.58 11.58 0.3K
14:04 11.58 11.58 11.58 11.58 0.5K
14:16 11.57 11.57 11.57 11.57 1.3K
14:17 11.57 11.57 11.57 11.57 1.1K
14:23 11.58 11.58 11.58 11.58 0.4K
14:35 11.58 11.58 11.57 11.57 2.5K
14:44 11.58 11.58 11.58 11.58 0.1K
14:56 11.57 11.57 11.57 11.57 0.1K
15:02 11.57 11.57 11.57 11.57 0.2K
15:04 11.57 11.57 11.57 11.57 0.2K
15:06 11.58 11.58 11.58 11.58 2.1K
15:15 11.58 11.58 11.57 11.57 1.7K
15:19 11.57 11.58 11.57 11.57 5.0K
15:21 11.57 11.57 11.57 11.57 2.1K
15:29 11.58 11.58 11.58 11.58 3.3K
15:30 11.58 11.58 11.58 11.58 0.3K
15:33 11.58 11.58 11.58 11.58 2.2K
15:36 11.58 11.58 11.58 11.58 0.4K
15:48 11.58 11.58 11.58 11.58 0.3K
15:55 11.58 11.58 11.58 11.58 0.2K
15:56 11.58 11.58 11.58 11.58 4.2K
15:57 11.58 11.58 11.58 11.58 0.7K
15:59 11.58 11.58 11.58 11.58 2.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 11.41 11.45 11.38 11.44 0.3M
2025-09-29 11.46 11.53 11.40 11.41 0.2M
2025-09-26 11.49 11.54 11.46 11.46 0.1M
2025-09-25 11.54 11.57 11.52 11.53 0.1M
2025-09-24 11.55 11.57 11.50 11.54 0.2M
2025-09-23 11.58 11.59 11.56 11.58 0.1M
2025-09-22 11.61 11.64 11.54 11.56 0.1M
2025-09-19 11.63 11.66 11.58 11.59 0.1M
2025-09-18 11.62 11.67 11.58 11.60 0.2M
2025-09-17 11.58 11.62 11.57 11.58 0.1M
2025-09-16 11.60 11.63 11.57 11.58 0.1M
2025-09-15 11.61 11.71 11.59 11.61 0.2M
2025-09-12 11.67 11.68 11.63 11.66 0.1M
2025-09-11 11.62 11.67 11.62 11.63 0.1M
2025-09-10 11.62 11.66 11.62 11.63 0.2M
2025-09-09 11.62 11.67 11.10 11.62 0.2M
2025-09-08 11.63 11.68 11.63 11.64 0.1M
2025-09-05 11.66 11.71 11.61 11.63 0.3M
2025-09-04 11.67 11.72 11.64 11.66 0.1M
2025-09-03 11.66 11.75 11.66 11.68 0.1M
2025-09-02 11.60 11.71 11.59 11.69 0.1M
2025-08-29 11.72 11.76 11.66 11.67 0.2M
2025-08-28 11.69 11.75 11.69 11.71 0.1M
2025-08-27 11.71 11.74 11.67 11.70 0.1M
2025-08-26 11.66 11.74 11.66 11.71 0.1M
2025-08-25 11.73 11.77 11.64 11.68 0.1M
2025-08-22 11.74 11.77 11.65 11.71 0.2M
2025-08-21 11.67 11.75 11.66 11.70 0.2M
2025-08-20 11.68 11.75 11.66 11.69 0.2M
2025-08-19 11.62 11.70 11.62 11.66 0.1M
2025-08-18 11.64 11.68 11.63 11.65 0.1M
2025-08-15 11.69 11.72 11.63 11.68 0.1M
2025-08-14 11.79 11.79 11.73 11.77 0.2M
2025-08-13 11.72 11.77 11.66 11.77 0.2M
2025-08-12 11.60 11.69 11.59 11.66 0.2M
2025-08-11 11.60 11.65 11.60 11.62 0.2M
2025-08-08 11.66 11.68 11.61 11.63 0.2M
2025-08-07 11.69 11.72 11.62 11.64 0.2M
2025-08-06 11.75 11.76 11.67 11.68 0.2M
2025-08-05 11.75 11.77 11.71 11.75 0.2M
2025-08-04 11.83 11.91 11.79 11.80 0.1M
2025-08-01 11.90 11.90 11.82 11.83 0.1M
2025-07-31 11.91 11.95 11.89 11.92 0.1M
2025-07-30 11.90 11.93 11.87 11.91 0.1M
2025-07-29 11.89 11.94 11.89 11.91 0.1M
2025-07-28 11.89 11.91 11.87 11.91 0.2M
2025-07-25 11.87 11.92 11.87 11.91 0.1M
2025-07-24 11.95 11.96 11.89 11.91 0.1M
2025-07-23 11.94 12.00 11.94 11.95 0.1M
2025-07-22 11.96 12.00 11.89 11.97 0.1M
2025-07-21 11.96 11.98 11.94 11.96 0.1M
2025-07-18 12.14 12.14 11.88 11.89 0.3M
2025-07-17 12.07 12.15 12.07 12.12 0.1M
2025-07-16 12.10 12.12 12.02 12.10 0.1M
2025-07-15 12.07 12.15 12.04 12.11 0.1M
2025-07-14 12.15 12.17 12.09 12.17 0.1M
2025-07-11 12.10 12.15 12.08 12.10 0.0M
2025-07-10 12.13 12.21 12.12 12.15 0.1M
2025-07-09 12.13 12.18 12.09 12.10 0.0M
2025-07-08 12.08 12.14 12.07 12.09 0.1M
2025-07-07 12.15 12.19 12.12 12.13 0.0M
2025-07-03 12.20 12.20 12.15 12.17 0.0M
2025-07-02 12.16 12.19 12.10 12.19 0.0M
2025-07-01 12.10 12.20 12.09 12.12 0.1M
2025-06-30 12.00 12.14 11.95 12.12 0.3M
2025-06-27 11.93 12.00 11.93 11.94 0.1M
2025-06-26 11.94 11.98 11.93 11.94 0.1M
2025-06-25 11.91 11.92 11.86 11.91 0.1M
2025-06-24 11.80 11.90 11.80 11.86 0.1M
2025-06-23 11.78 11.84 11.78 11.80 0.1M
2025-06-20 11.76 11.82 11.76 11.80 0.1M
2025-06-18 11.79 11.83 11.75 11.80 0.1M
2025-06-17 11.83 11.86 11.78 11.81 0.0M
2025-06-16 11.87 11.89 11.79 11.87 0.1M
2025-06-13 11.93 12.00 11.88 11.93 0.1M
2025-06-12 11.94 12.01 11.94 12.01 0.1M
2025-06-11 11.90 11.99 11.90 11.93 0.1M
2025-06-10 11.96 11.96 11.92 11.93 0.1M
2025-06-09 11.89 12.05 11.86 11.96 0.2M
2025-06-06 11.86 11.93 11.84 11.90 0.1M
2025-06-05 11.87 11.90 11.84 11.90 0.1M
2025-06-04 11.89 11.93 11.83 11.88 0.1M
2025-06-03 11.93 11.95 11.87 11.90 0.1M
2025-06-02 11.92 12.00 11.87 11.96 0.1M
2025-05-30 11.87 11.99 11.83 11.97 0.1M
2025-05-29 11.86 11.93 11.83 11.90 0.1M
2025-05-28 11.85 11.88 11.81 11.86 0.1M
2025-05-27 11.85 11.97 11.76 11.84 0.1M
2025-05-23 11.75 11.91 11.75 11.85 0.1M
2025-05-22 11.86 11.94 11.84 11.87 0.1M
2025-05-21 11.89 11.99 11.89 11.91 0.1M
2025-05-20 11.92 12.00 11.92 11.93 0.1M
2025-05-19 11.87 11.98 11.87 11.95 0.1M
2025-05-16 11.97 11.99 11.93 11.98 0.1M
2025-05-15 11.92 11.99 11.92 11.97 0.0M
2025-05-14 12.05 12.05 11.98 12.04 0.1M
2025-05-13 11.93 12.03 11.92 11.99 0.1M
2025-05-12 11.94 11.97 11.87 11.94 0.1M
2025-05-09 11.80 11.87 11.76 11.82 0.1M
2025-05-08 11.83 11.91 11.75 11.80 0.1M
2025-05-07 11.91 11.92 11.80 11.83 0.1M
2025-05-06 11.94 11.95 11.85 11.88 0.1M
2025-05-05 11.99 12.02 11.89 11.95 0.1M
2025-05-02 11.99 11.99 11.87 11.99 0.1M
2025-05-01 11.93 11.95 11.88 11.95 0.1M
2025-04-30 11.80 11.93 11.67 11.93 0.1M
2025-04-29 11.73 11.88 11.73 11.86 0.1M
2025-04-28 11.81 11.81 11.75 11.79 0.0M
2025-04-25 11.77 11.83 11.71 11.80 0.0M
2025-04-24 11.61 11.89 11.61 11.76 0.2M
2025-04-23 11.62 11.73 11.59 11.65 0.1M
2025-04-22 11.46 11.58 11.44 11.50 0.1M
2025-04-21 11.45 11.51 11.41 11.44 0.0M
2025-04-17 11.48 11.62 11.47 11.48 0.1M
2025-04-16 11.58 11.62 11.42 11.49 0.2M
2025-04-15 11.41 11.60 11.40 11.57 0.2M
2025-04-14 11.51 11.59 11.41 11.55 0.1M
2025-04-11 11.23 11.48 11.21 11.47 0.1M
2025-04-10 11.36 11.36 11.03 11.26 0.2M
2025-04-09 10.86 11.49 10.83 11.45 0.2M
2025-04-08 11.02 11.17 10.86 10.86 0.4M
2025-04-07 10.47 10.99 10.40 10.72 0.5M
2025-04-04 11.70 11.74 11.07 11.09 0.3M
2025-04-03 12.05 12.05 11.88 11.90 0.2M
2025-04-02 12.12 12.14 12.07 12.12 0.1M
2025-04-01 12.19 12.20 12.09 12.16 0.1M
2025-03-31 12.25 12.30 12.15 12.25 0.1M
2025-03-28 12.25 12.27 12.18 12.24 0.1M
2025-03-27 12.32 12.33 12.15 12.25 0.2M
2025-03-26 12.34 12.38 12.32 12.32 0.1M
2025-03-25 12.35 12.43 12.30 12.38 0.1M
2025-03-24 12.31 12.32 12.26 12.30 0.1M
2025-03-21 12.33 12.39 12.22 12.25 0.1M
2025-03-20 12.26 12.37 12.24 12.30 0.1M
2025-03-19 12.39 12.40 12.31 12.32 0.1M
2025-03-18 12.43 12.43 12.33 12.34 0.1M
2025-03-17 12.45 12.45 12.39 12.42 0.1M
2025-03-14 12.50 12.51 12.35 12.46 0.0M
2025-03-13 12.52 12.59 12.51 12.54 0.0M
2025-03-12 12.57 12.59 12.54 12.56 0.0M
2025-03-11 12.55 12.68 12.54 12.57 0.1M
2025-03-10 12.63 12.63 12.52 12.59 0.3M
2025-03-07 12.65 12.72 12.65 12.70 0.1M
2025-03-06 12.67 12.78 12.67 12.67 0.1M
2025-03-05 12.72 12.76 12.68 12.74 0.1M
2025-03-04 12.88 12.88 12.71 12.74 0.2M
2025-03-03 12.92 12.96 12.87 12.93 0.0M
2025-02-28 12.93 12.98 12.86 12.92 0.1M
2025-02-27 12.95 12.99 12.88 12.94 0.1M
2025-02-26 13.00 13.02 12.94 12.97 0.1M
2025-02-25 12.96 12.97 12.90 12.93 0.0M
2025-02-24 12.98 13.00 12.93 12.95 0.0M
2025-02-21 12.94 12.99 12.90 12.93 0.1M
2025-02-20 13.02 13.05 12.93 12.93 0.1M
2025-02-19 13.00 13.03 12.95 13.01 0.1M
2025-02-18 13.09 13.13 12.97 13.00 0.1M
2025-02-14 13.02 13.12 13.02 13.05 0.1M
2025-02-13 13.10 13.15 13.05 13.09 0.1M
2025-02-12 13.14 13.16 13.02 13.09 0.1M
2025-02-11 13.04 13.12 13.03 13.08 0.1M
2025-02-10 13.07 13.10 13.02 13.05 0.0M
2025-02-07 13.14 13.20 13.03 13.05 0.1M
2025-02-06 13.14 13.17 13.10 13.12 0.1M
2025-02-05 13.13 13.14 13.10 13.10 0.1M
2025-02-04 13.20 13.20 13.09 13.12 0.1M
2025-02-03 13.27 13.27 13.20 13.20 0.1M
2025-01-31 13.20 13.38 13.09 13.31 0.5M
2025-01-30 13.12 13.15 13.12 13.15 0.1M
2025-01-29 13.08 13.11 13.03 13.08 0.1M
2025-01-28 13.16 13.18 13.06 13.13 0.0M
2025-01-27 13.18 13.18 13.08 13.15 0.1M
2025-01-24 13.16 13.21 13.13 13.18 0.1M
2025-01-23 13.13 13.13 13.07 13.11 0.0M
2025-01-22 13.10 13.22 13.05 13.11 0.1M
2025-01-21 13.01 13.12 12.96 13.06 0.1M
2025-01-17 13.03 13.03 12.93 12.96 0.0M
2025-01-16 13.01 13.06 12.92 12.98 0.0M
2025-01-15 13.00 13.06 12.90 13.01 0.1M
2025-01-14 12.99 13.09 12.90 13.05 0.1M
2025-01-13 12.96 13.04 12.89 12.99 0.1M
2025-01-10 12.95 13.01 12.88 12.94 0.1M
2025-01-08 12.94 12.97 12.87 12.95 0.1M
2025-01-07 12.94 13.00 12.93 12.96 0.1M
2025-01-06 12.97 12.99 12.81 12.93 0.1M
2025-01-03 12.90 12.96 12.86 12.92 0.1M
2025-01-02 12.87 12.93 12.79 12.88 0.0M