Eaton Vance Senior Floating Closed

EFR
🏛️ usa →
11.43
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 12.97 13.11 12.78 12.80 0.1M
2024-12-30 12.95 12.97 12.88 12.94 0.1M
2024-12-27 13.00 13.00 12.83 12.95 0.1M
2024-12-26 12.95 13.04 12.93 12.97 0.1M
2024-12-24 12.86 12.95 12.86 12.91 0.1M
2024-12-23 12.84 12.96 12.82 12.89 0.0M
2024-12-20 12.79 12.95 12.77 12.93 0.1M
2024-12-19 12.86 12.90 12.76 12.80 0.1M
2024-12-18 12.99 13.02 12.81 12.84 0.1M
2024-12-17 13.06 13.08 12.95 12.99 0.1M
2024-12-16 13.10 13.12 13.06 13.09 0.0M
2024-12-13 13.08 13.10 13.03 13.10 0.0M
2024-12-12 13.07 13.09 13.03 13.05 0.1M
2024-12-11 13.08 13.13 12.99 13.08 0.0M
2024-12-10 13.12 13.12 13.03 13.04 0.0M
2024-12-09 13.02 13.11 12.99 13.09 0.1M
2024-12-06 13.01 13.05 12.95 12.98 0.1M
2024-12-05 12.99 13.01 12.95 13.00 0.0M
2024-12-04 13.07 13.07 12.96 12.99 0.1M
2024-12-03 13.05 13.06 12.95 13.06 0.1M
2024-12-02 13.04 13.05 12.95 13.05 0.1M
2024-11-29 12.94 13.02 12.93 13.00 0.1M
2024-11-27 12.86 12.97 12.84 12.94 0.1M
2024-11-26 12.97 12.97 12.81 12.84 0.0M
2024-11-25 12.93 13.00 12.93 12.93 0.1M
2024-11-22 12.88 12.95 12.88 12.93 0.0M
2024-11-21 12.88 12.94 12.87 12.90 0.0M
2024-11-20 12.93 13.01 12.91 13.01 0.1M
2024-11-19 12.95 12.99 12.91 12.98 0.1M
2024-11-18 12.92 12.96 12.88 12.96 0.1M
2024-11-15 12.84 12.89 12.80 12.87 0.1M
2024-11-14 12.92 12.92 12.81 12.81 0.0M
2024-11-13 12.90 12.96 12.82 12.89 0.0M
2024-11-12 12.88 12.95 12.85 12.85 0.1M
2024-11-11 12.90 12.95 12.83 12.95 0.1M
2024-11-08 12.91 12.93 12.86 12.89 0.1M
2024-11-07 12.82 12.89 12.82 12.88 0.1M
2024-11-06 12.81 12.85 12.73 12.82 0.1M
2024-11-05 12.75 12.78 12.72 12.76 0.1M
2024-11-04 12.77 12.78 12.70 12.74 0.1M
2024-11-01 12.75 12.84 12.75 12.82 0.1M
2024-10-31 12.77 12.80 12.72 12.77 0.1M
2024-10-30 12.72 12.76 12.70 12.74 0.0M
2024-10-29 12.68 12.81 12.68 12.71 0.1M
2024-10-28 12.80 12.80 12.67 12.72 0.1M
2024-10-25 12.74 12.79 12.73 12.75 0.0M
2024-10-24 12.73 12.77 12.68 12.69 0.0M
2024-10-23 12.73 12.80 12.70 12.72 0.1M
2024-10-22 12.76 12.87 12.72 12.84 0.1M
2024-10-21 12.74 12.80 12.71 12.77 0.1M
2024-10-18 12.64 12.74 12.64 12.70 0.1M
2024-10-17 12.68 12.69 12.65 12.67 0.1M
2024-10-16 12.69 12.75 12.67 12.68 0.1M
2024-10-15 12.75 12.83 12.66 12.68 0.1M
2024-10-14 12.80 12.82 12.73 12.75 0.1M
2024-10-11 12.83 12.86 12.72 12.75 0.1M
2024-10-10 12.82 12.83 12.78 12.81 0.1M
2024-10-09 12.75 12.79 12.70 12.79 0.1M
2024-10-08 12.67 12.73 12.67 12.71 0.1M
2024-10-07 12.61 12.73 12.56 12.66 0.1M
2024-10-04 12.59 12.61 12.54 12.57 0.1M
2024-10-03 12.59 12.65 12.50 12.55 0.1M
2024-10-02 12.67 12.68 12.59 12.63 0.1M
2024-10-01 12.70 12.71 12.63 12.65 0.1M
2024-09-30 12.59 12.75 12.55 12.75 0.2M
2024-09-27 12.61 12.64 12.55 12.59 0.1M
2024-09-26 12.60 12.65 12.60 12.63 0.1M
2024-09-25 12.57 12.65 12.57 12.60 0.1M
2024-09-24 12.55 12.65 12.51 12.59 0.1M
2024-09-23 12.60 12.66 12.52 12.55 0.1M
2024-09-20 12.67 12.71 12.60 12.60 0.1M
2024-09-19 12.74 12.83 12.70 12.76 0.1M
2024-09-18 12.78 12.80 12.69 12.72 0.1M
2024-09-17 12.79 12.80 12.72 12.75 0.1M
2024-09-16 12.78 12.78 12.71 12.73 0.1M
2024-09-13 12.78 12.83 12.74 12.77 0.1M
2024-09-12 12.77 12.79 12.71 12.75 0.0M
2024-09-11 12.75 12.79 12.71 12.76 0.1M
2024-09-10 12.77 12.80 12.71 12.78 0.1M
2024-09-09 12.76 12.79 12.74 12.77 0.0M
2024-09-06 12.77 12.78 12.71 12.73 0.0M
2024-09-05 12.78 12.80 12.74 12.77 0.1M
2024-09-04 12.78 12.85 12.75 12.83 0.1M
2024-09-03 12.75 12.81 12.73 12.78 0.1M
2024-08-30 12.80 12.89 12.76 12.77 0.1M
2024-08-29 12.70 12.78 12.70 12.77 0.1M
2024-08-28 12.77 12.79 12.67 12.70 0.2M
2024-08-27 12.83 12.83 12.70 12.73 0.1M
2024-08-26 12.77 12.81 12.74 12.79 0.1M
2024-08-23 12.86 12.86 12.71 12.76 0.1M
2024-08-22 12.85 12.88 12.80 12.85 0.1M
2024-08-21 12.84 12.95 12.78 12.95 0.1M
2024-08-20 12.90 12.90 12.80 12.84 0.1M
2024-08-19 12.80 12.90 12.80 12.88 0.1M
2024-08-16 12.83 12.87 12.77 12.84 0.1M
2024-08-15 12.72 12.81 12.72 12.81 0.1M
2024-08-14 12.76 12.76 12.68 12.70 0.0M
2024-08-13 12.73 12.80 12.67 12.74 0.1M
2024-08-12 12.68 12.75 12.65 12.75 0.1M
2024-08-09 12.61 12.74 12.59 12.64 0.1M
2024-08-08 12.61 12.65 12.58 12.64 0.1M
2024-08-07 12.54 12.62 12.54 12.56 0.1M
2024-08-06 12.36 12.50 12.36 12.43 0.1M
2024-08-05 12.58 12.61 12.32 12.34 0.2M
2024-08-02 13.10 13.10 12.68 12.79 0.3M
2024-08-01 13.17 13.21 13.07 13.11 0.1M
2024-07-31 13.19 13.21 13.12 13.15 0.1M
2024-07-30 13.16 13.17 13.10 13.14 0.1M
2024-07-29 13.15 13.16 13.07 13.12 0.1M
2024-07-26 13.14 13.17 13.06 13.09 0.0M
2024-07-25 13.10 13.22 13.05 13.09 0.1M
2024-07-24 13.10 13.14 13.02 13.11 0.1M
2024-07-23 13.05 13.15 13.05 13.12 0.0M
2024-07-22 13.16 13.18 13.06 13.15 0.1M
2024-07-19 13.15 13.15 13.10 13.11 0.0M
2024-07-18 13.23 13.23 13.07 13.09 0.0M
2024-07-17 13.16 13.20 13.10 13.18 0.1M
2024-07-16 13.19 13.21 13.09 13.15 0.1M
2024-07-15 13.13 13.20 13.13 13.14 0.1M
2024-07-12 13.15 13.23 13.14 13.14 0.1M
2024-07-11 13.21 13.24 13.11 13.15 0.1M
2024-07-10 13.25 13.29 13.18 13.20 0.1M
2024-07-09 13.24 13.30 13.18 13.22 0.1M
2024-07-08 13.19 13.25 13.15 13.22 0.1M
2024-07-05 13.31 13.32 13.16 13.18 0.1M
2024-07-03 13.22 13.30 13.22 13.30 0.1M
2024-07-02 13.27 13.27 13.16 13.22 0.1M
2024-07-01 13.13 13.27 13.13 13.27 0.1M
2024-06-28 13.23 13.25 13.06 13.08 0.1M
2024-06-27 13.08 13.17 13.05 13.17 0.1M
2024-06-26 13.12 13.13 13.00 13.03 0.1M
2024-06-25 13.12 13.15 13.06 13.10 0.1M
2024-06-24 13.07 13.11 13.00 13.07 0.1M
2024-06-21 13.06 13.07 13.01 13.05 0.0M
2024-06-20 13.18 13.26 13.09 13.14 0.1M
2024-06-18 13.18 13.19 13.10 13.15 0.0M
2024-06-17 13.03 13.20 13.02 13.16 0.1M
2024-06-14 13.06 13.11 13.00 13.01 0.1M
2024-06-13 13.21 13.21 13.07 13.09 0.1M
2024-06-12 13.22 13.24 13.12 13.20 0.1M
2024-06-11 13.14 13.16 13.08 13.16 0.1M
2024-06-10 13.19 13.23 13.07 13.11 0.1M
2024-06-07 13.07 13.26 13.03 13.19 0.1M
2024-06-06 13.10 13.11 13.01 13.07 0.1M
2024-06-05 13.07 13.10 12.98 13.07 0.1M
2024-06-04 13.09 13.09 12.98 13.07 0.1M
2024-06-03 13.15 13.15 13.00 13.08 0.1M
2024-05-31 13.18 13.24 13.04 13.14 0.1M
2024-05-30 13.03 13.10 12.97 13.08 0.1M
2024-05-29 13.07 13.11 12.93 12.98 0.1M
2024-05-28 13.17 13.17 13.03 13.07 0.1M
2024-05-24 13.19 13.19 13.13 13.17 0.1M
2024-05-23 13.17 13.25 13.14 13.15 0.1M
2024-05-22 13.33 13.35 13.23 13.24 0.1M
2024-05-21 13.29 13.34 13.24 13.33 0.1M
2024-05-20 13.30 13.35 13.18 13.26 0.1M
2024-05-17 13.27 13.28 13.23 13.24 0.1M
2024-05-16 13.29 13.29 13.19 13.22 0.1M
2024-05-15 13.24 13.25 13.19 13.24 0.1M
2024-05-14 13.16 13.20 13.07 13.14 0.1M
2024-05-13 13.24 13.25 13.11 13.12 0.1M
2024-05-10 13.15 13.21 13.09 13.19 0.1M
2024-05-09 13.39 13.39 13.12 13.15 0.1M
2024-05-08 13.22 13.40 13.19 13.34 0.4M
2024-05-07 13.18 13.24 13.17 13.19 0.1M
2024-05-06 13.20 13.20 13.11 13.13 0.1M
2024-05-03 13.12 13.20 13.04 13.16 0.1M
2024-05-02 13.08 13.11 12.98 13.09 0.1M
2024-05-01 13.08 13.16 13.01 13.10 0.1M
2024-04-30 13.12 13.13 12.99 13.08 0.1M
2024-04-29 13.12 13.13 12.99 13.11 0.1M
2024-04-26 13.14 13.23 13.11 13.14 0.1M
2024-04-25 13.07 13.13 12.94 13.11 0.1M
2024-04-24 13.08 13.10 13.02 13.10 0.1M
2024-04-23 13.04 13.10 13.04 13.08 0.1M
2024-04-22 13.04 13.10 13.02 13.04 0.1M
2024-04-19 13.10 13.10 13.09 13.09 0.1M
2024-04-18 13.15 13.16 13.08 13.09 0.1M
2024-04-17 13.08 13.16 13.08 13.11 0.1M
2024-04-16 12.96 13.09 12.94 13.08 0.1M
2024-04-15 13.14 13.16 12.99 13.00 0.1M
2024-04-12 13.17 13.20 13.06 13.08 0.1M
2024-04-11 13.17 13.20 13.13 13.18 0.2M
2024-04-10 13.11 13.20 13.04 13.13 0.1M
2024-04-09 13.07 13.15 12.96 13.14 0.1M
2024-04-08 13.00 13.06 12.96 13.05 0.1M
2024-04-05 12.95 12.99 12.91 12.96 0.1M
2024-04-04 12.92 12.96 12.86 12.89 0.1M
2024-04-03 12.84 12.90 12.84 12.86 0.1M
2024-04-02 13.00 13.01 12.86 12.87 0.1M
2024-04-01 13.10 13.10 13.01 13.04 0.1M
2024-03-28 13.16 13.23 12.98 13.03 0.3M
2024-03-27 13.19 13.19 13.07 13.11 0.1M
2024-03-26 13.02 13.14 13.01 13.13 0.1M
2024-03-25 12.89 13.01 12.89 12.98 0.1M
2024-03-22 13.03 13.03 12.92 12.94 0.1M
2024-03-21 13.05 13.05 12.97 12.99 0.1M
2024-03-20 12.93 12.99 12.93 12.98 0.1M
2024-03-19 13.09 13.10 13.06 13.09 0.0M
2024-03-18 13.04 13.09 12.98 13.06 0.1M
2024-03-15 13.01 13.04 12.94 12.97 0.1M
2024-03-14 13.04 13.06 12.96 13.00 0.1M
2024-03-13 13.09 13.15 12.99 12.99 0.1M
2024-03-12 12.95 13.05 12.91 13.03 0.1M
2024-03-11 12.84 12.93 12.78 12.90 0.2M
2024-03-08 12.93 12.98 12.84 12.84 0.2M
2024-03-07 13.00 13.06 12.94 12.96 0.1M
2024-03-06 12.93 13.03 12.92 13.02 0.1M
2024-03-05 13.01 13.01 12.90 12.92 0.1M
2024-03-04 13.00 13.13 12.92 12.99 0.1M
2024-03-01 12.98 13.07 12.98 13.07 0.1M
2024-02-29 13.02 13.06 12.97 12.98 0.1M
2024-02-28 12.90 12.98 12.90 12.96 0.0M
2024-02-27 12.91 12.97 12.83 12.95 0.1M
2024-02-26 13.01 13.03 12.92 12.93 0.1M
2024-02-23 13.14 13.14 12.98 13.01 0.0M
2024-02-22 13.07 13.12 13.05 13.07 0.1M
2024-02-21 13.08 13.19 13.03 13.05 0.1M
2024-02-20 13.24 13.27 13.11 13.14 0.1M
2024-02-16 13.19 13.24 13.13 13.24 0.1M
2024-02-15 13.15 13.15 13.10 13.13 0.1M
2024-02-14 13.10 13.14 13.08 13.09 0.1M
2024-02-13 13.06 13.08 13.02 13.06 0.1M
2024-02-12 13.05 13.10 13.03 13.09 0.1M
2024-02-09 13.04 13.06 12.98 13.01 0.0M
2024-02-08 13.12 13.12 12.96 12.99 0.1M
2024-02-07 13.24 13.24 13.06 13.08 0.1M
2024-02-06 13.19 13.20 13.09 13.20 0.1M
2024-02-05 13.15 13.17 13.11 13.15 0.1M
2024-02-02 13.13 13.22 13.10 13.18 0.1M
2024-02-01 13.24 13.25 13.18 13.22 0.1M
2024-01-31 13.25 13.29 13.17 13.18 0.1M
2024-01-30 13.13 13.23 13.06 13.23 0.1M
2024-01-29 13.06 13.09 13.00 13.09 0.1M
2024-01-26 13.10 13.10 12.99 13.06 0.1M
2024-01-25 13.06 13.10 13.01 13.08 0.1M
2024-01-24 13.10 13.12 12.99 13.05 0.1M
2024-01-23 12.97 13.02 12.90 13.02 0.1M
2024-01-22 12.90 12.99 12.85 12.94 0.1M
2024-01-19 12.75 12.86 12.74 12.84 0.1M
2024-01-18 12.76 12.83 12.75 12.79 0.1M
2024-01-17 12.73 12.88 12.73 12.76 0.2M
2024-01-16 12.72 12.79 12.68 12.70 0.1M
2024-01-12 12.73 12.75 12.63 12.69 0.1M
2024-01-11 12.85 12.90 12.76 12.78 0.1M
2024-01-10 12.83 12.91 12.83 12.91 0.1M
2024-01-09 12.83 12.90 12.83 12.87 0.1M
2024-01-08 12.75 12.90 12.75 12.89 0.1M
2024-01-05 12.66 12.81 12.65 12.80 0.1M
2024-01-04 12.65 12.74 12.62 12.70 0.1M
2024-01-03 12.69 12.73 12.63 12.67 0.1M
2024-01-02 12.57 12.86 12.55 12.80 0.1M