Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interestのデータ

Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interestの基本情報

名前 Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest
ティッカー EFR
国 United States
上場年 2003.0
セクター nan

Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.61 13.41 13.56 13.49 115200.0 13.49
2021-02-12 13.63 13.56 13.63 13.57 67600.0 13.57
2021-02-11 13.62 13.58 13.6 13.61 56600.0 13.61
2021-02-10 13.65 13.52 13.65 13.56 52400.0 13.56
2021-02-09 13.61 13.48 13.49 13.6 105500.0 13.6
2021-02-08 13.54 13.46 13.5 13.47 67900.0 13.47
2021-02-05 13.47 13.37 13.46 13.43 219200.0 13.43
2021-02-04 13.54 13.45 13.49 13.46 127000.0 13.46
2021-02-03 13.58 13.46 13.48 13.51 70000.0 13.51
2021-02-02 13.53 13.42 13.45 13.45 73100.0 13.45
2021-02-01 13.44 13.32 13.34 13.42 67100.0 13.42
2021-01-29 13.32 13.25 13.27 13.29 124900.0 13.29
2021-01-28 13.31 13.21 13.24 13.24 141900.0 13.24
2021-01-27 13.36 13.21 13.36 13.25 41200.0 13.25
2021-01-26 13.4 13.3 13.32 13.35 69100.0 13.35
2021-01-25 13.39 13.29 13.39 13.34 109100.0 13.34
2021-01-22 13.57 13.36 13.53 13.36 58300.0 13.36
2021-01-21 13.56 13.44 13.52 13.53 137400.0 13.53
2021-01-20 13.54 13.44 13.44 13.48 180600.0 13.48
2021-01-19 13.47 13.26 13.36 13.46 123700.0 13.46
2021-01-15 13.44 13.31 13.42 13.31 92200.0 13.31
2021-01-14 13.42 13.22 13.3 13.42 73500.0 13.42
2021-01-13 13.34 13.22 13.29 13.27 143500.0 13.27
2021-01-12 13.26 13.09 13.16 13.26 98400.0 13.26
2021-01-11 13.16 13.05 13.07 13.13 68900.0 13.13
2021-01-08 13.11 12.96 13.04 13.07 365100.0 13.07
2021-01-07 13.05 12.95 12.99 13.03 61100.0 13.03
2021-01-06 13.01 12.84 12.87 12.96 503500.0 12.96
2021-01-05 12.91 12.67 12.67 12.89 496600.0 12.89
2021-01-04 12.83 12.61 12.83 12.66 522100.0 12.66
2020-12-31 12.81 12.73 12.8 12.73 383100.0 12.73
2020-12-30 12.83 12.76 12.83 12.8 255000.0 12.8
2020-12-29 12.87 12.7 12.81 12.81 180500.0 12.81
2020-12-28 12.97 12.81 12.97 12.87 317300.0 12.8
2020-12-24 13.01 12.98 12.99 12.99 52600.0 12.92
2020-12-23 12.99 12.83 12.83 12.98 107900.0 12.91
2020-12-22 13.02 12.79 12.95 12.87 112800.0 12.74
2020-12-21 12.94 12.87 12.92 12.94 89700.0 12.81
2020-12-18 13.07 13.0 13.06 13.0 98500.0 12.87
2020-12-17 13.05 12.94 12.94 13.01 109200.0 12.88
2020-12-16 12.97 12.81 12.88 12.91 161700.0 12.78
2020-12-15 12.89 12.75 12.78 12.88 101100.0 12.75
2020-12-14 12.86 12.76 12.84 12.79 54900.0 12.66
2020-12-11 12.93 12.78 12.92 12.78 89300.0 12.65
2020-12-10 12.94 12.85 12.88 12.92 135900.0 12.79
2020-12-09 12.92 12.82 12.85 12.89 116800.0 12.76
2020-12-08 12.88 12.76 12.77 12.84 212700.0 12.71
2020-12-07 12.99 12.77 12.9 12.86 123000.0 12.73
2020-12-04 13.03 12.9 13.0 12.96 44700.0 12.83
2020-12-03 13.06 12.95 13.01 13.01 103100.0 12.88
2020-12-02 13.06 12.82 12.84 13.06 112900.0 12.93
2020-12-01 12.88 12.73 12.74 12.87 70000.0 12.74
2020-11-30 12.8 12.66 12.79 12.74 91900.0 12.61
2020-11-27 12.75 12.61 12.62 12.75 42600.0 12.62
2020-11-25 12.75 12.57 12.68 12.62 117600.0 12.49
2020-11-24 12.75 12.58 12.6 12.73 105000.0 12.6
2020-11-23 12.6 12.56 12.6 12.6 50900.0 12.47
2020-11-20 12.6 12.54 12.57 12.6 34700.0 12.47
2020-11-19 12.61 12.54 12.57 12.6 37500.0 12.41
2020-11-18 12.59 12.53 12.58 12.55 160900.0 12.36
2020-11-17 12.6 12.52 12.55 12.57 49100.0 12.38
2020-11-16 12.74 12.53 12.66 12.53 141500.0 12.34
2020-11-13 12.73 12.51 12.52 12.71 59700.0 12.52
2020-11-12 12.55 12.44 12.55 12.47 49300.0 12.28
2020-11-11 12.49 12.37 12.37 12.46 53500.0 12.27
2020-11-10 12.5 12.35 12.43 12.36 44800.0 12.17
2020-11-09 12.52 12.33 12.42 12.39 76900.0 12.2
2020-11-06 12.31 12.16 12.22 12.27 31600.0 12.08
2020-11-05 12.24 12.12 12.12 12.23 48700.0 12.04
2020-11-04 12.17 12.09 12.1 12.09 76700.0 11.91
2020-11-03 12.05 11.97 12.05 12.02 47900.0 11.84
2020-11-02 12.01 11.9 11.92 11.97 56300.0 11.79
2020-10-30 11.9 11.81 11.85 11.9 81300.0 11.72
2020-10-29 12.08 11.89 12.04 11.89 169900.0 11.71
2020-10-28 12.26 12.07 12.19 12.08 148300.0 11.9
2020-10-27 12.38 12.32 12.34 12.33 62100.0 12.14
2020-10-26 12.45 12.28 12.38 12.37 87500.0 12.18
2020-10-23 12.52 12.4 12.42 12.43 77300.0 12.24
2020-10-22 12.44 12.26 12.32 12.42 89900.0 12.23
2020-10-21 12.42 12.33 12.35 12.42 71500.0 12.17
2020-10-20 12.43 12.37 12.41 12.39 83900.0 12.14
2020-10-19 12.45 12.31 12.36 12.4 100100.0 12.15
2020-10-16 12.41 12.22 12.3 12.32 109800.0 12.07
2020-10-15 12.42 12.29 12.35 12.32 57600.0 12.07
2020-10-14 12.45 12.35 12.35 12.42 110800.0 12.17
2020-10-13 12.38 12.29 12.29 12.37 61100.0 12.12
2020-10-12 12.33 12.22 12.26 12.33 72400.0 12.08
2020-10-09 12.28 12.2 12.2 12.21 137200.0 11.96
2020-10-08 12.23 11.92 11.92 12.2 364500.0 11.95
2020-10-07 11.98 11.91 11.94 11.92 264600.0 11.68
2020-10-06 11.92 11.85 11.86 11.91 83100.0 11.67
2020-10-05 11.9 11.77 11.8 11.9 89400.0 11.66
2020-10-02 11.82 11.64 11.64 11.77 96300.0 11.53
2020-10-01 11.78 11.7 11.7 11.74 67800.0 11.5
2020-09-30 11.79 11.63 11.74 11.63 139400.0 11.39
2020-09-29 11.7 11.65 11.69 11.69 85500.0 11.45
2020-09-28 11.72 11.67 11.7 11.69 62500.0 11.45
2020-09-25 11.73 11.62 11.64 11.69 151500.0 11.45
2020-09-24 11.73 11.64 11.72 11.7 61200.0 11.46
2020-09-23 11.87 11.69 11.83 11.74 84000.0 11.5
2020-09-22 11.9 11.83 11.85 11.85 68200.0 11.61
2020-09-21 12.05 11.91 12.01 11.91 63500.0 11.6
2020-09-18 12.07 12.01 12.02 12.07 32300.0 11.76
2020-09-17 12.07 11.99 12.04 11.99 52300.0 11.68
2020-09-16 12.11 12.05 12.05 12.09 53600.0 11.78
2020-09-15 12.09 11.85 12.05 12.06 64200.0 11.75
2020-09-14 12.1 11.95 11.99 12.0 87100.0 11.69
2020-09-11 11.96 11.89 11.89 11.94 27700.0 11.63
2020-09-10 11.94 11.87 11.87 11.91 80100.0 11.6
2020-09-09 11.91 11.81 11.82 11.87 59300.0 11.57
2020-09-08 11.83 11.72 11.73 11.83 89700.0 11.53
2020-09-04 11.85 11.75 11.76 11.81 69000.0 11.51
2020-09-03 11.92 11.78 11.89 11.83 66500.0 11.53
2020-09-02 11.95 11.84 11.95 11.93 62700.0 11.62
2020-09-01 11.95 11.83 11.83 11.93 43800.0 11.62
2020-08-31 11.88 11.78 11.82 11.88 109500.0 11.57
2020-08-28 11.81 11.76 11.79 11.79 114100.0 11.49
2020-08-27 11.82 11.73 11.75 11.79 96100.0 11.49
2020-08-26 11.77 11.7 11.72 11.74 134900.0 11.44
2020-08-25 11.79 11.7 11.77 11.73 125700.0 11.43
2020-08-24 11.92 11.74 11.89 11.77 109100.0 11.47
2020-08-21 11.89 11.75 11.86 11.85 131500.0 11.55
2020-08-20 11.99 11.84 11.89 11.96 98400.0 11.59
2020-08-19 11.91 11.82 11.82 11.9 73700.0 11.53
2020-08-18 11.86 11.78 11.78 11.84 76900.0 11.47
2020-08-17 11.85 11.78 11.82 11.81 50400.0 11.44
2020-08-14 11.84 11.76 11.81 11.79 49500.0 11.42
2020-08-13 11.91 11.8 11.9 11.83 56000.0 11.46
2020-08-12 11.87 11.81 11.82 11.86 67400.0 11.49
2020-08-11 11.88 11.79 11.83 11.82 95900.0 11.45
2020-08-10 11.77 11.69 11.7 11.76 63400.0 11.4
2020-08-07 11.69 11.6 11.64 11.68 91900.0 11.32
2020-08-06 11.72 11.65 11.72 11.66 71400.0 11.3
2020-08-05 11.71 11.62 11.62 11.7 67500.0 11.34
2020-08-04 11.68 11.6 11.6 11.66 129700.0 11.3
2020-08-03 11.62 11.51 11.56 11.58 108500.0 11.22
2020-07-31 11.56 11.47 11.56 11.54 58500.0 11.18
2020-07-30 11.54 11.45 11.54 11.54 78300.0 11.18
2020-07-29 11.57 11.43 11.44 11.56 148900.0 11.2
2020-07-28 11.47 11.36 11.38 11.44 122300.0 11.09
2020-07-27 11.43 11.32 11.35 11.42 79800.0 11.07
2020-07-24 11.34 11.23 11.27 11.33 103700.0 10.98
2020-07-23 11.27 11.21 11.26 11.25 72100.0 10.9
2020-07-22 11.39 11.27 11.37 11.3 138900.0 10.89
2020-07-21 11.43 11.35 11.37 11.41 73300.0 10.99
2020-07-20 11.35 11.28 11.3 11.35 67200.0 10.94
2020-07-17 11.3 11.23 11.26 11.26 60900.0 10.85
2020-07-16 11.34 11.28 11.29 11.29 30300.0 10.88
2020-07-15 11.36 11.29 11.29 11.32 92100.0 10.91
2020-07-14 11.3 11.22 11.26 11.3 56000.0 10.89
2020-07-13 11.27 11.2 11.2 11.24 59800.0 10.83
2020-07-10 11.18 11.09 11.1 11.17 131800.0 10.76
2020-07-09 11.26 11.11 11.21 11.14 126800.0 10.73
2020-07-08 11.3 11.2 11.27 11.21 63600.0 10.8
2020-07-07 11.32 11.24 11.27 11.24 109600.0 10.83
2020-07-06 11.46 11.3 11.46 11.34 112600.0 10.93
2020-07-02 11.48 11.39 11.45 11.4 126100.0 10.98
2020-07-01 11.42 11.25 11.3 11.42 76600.0 11.0
2020-06-30 11.33 11.1 11.17 11.32 250600.0 10.91
2020-06-29 11.2 11.11 11.14 11.15 50300.0 10.74
2020-06-26 11.28 11.15 11.26 11.17 58200.0 10.76
2020-06-25 11.29 11.22 11.26 11.23 44400.0 10.82
2020-06-24 11.4 11.26 11.36 11.28 98000.0 10.87
2020-06-23 11.4 11.33 11.38 11.36 97200.0 10.94
2020-06-22 11.43 11.32 11.38 11.35 76100.0 10.94
2020-06-19 11.54 11.44 11.51 11.45 81000.0 10.97
2020-06-18 11.68 11.49 11.58 11.51 77900.0 11.03
2020-06-17 11.7 11.57 11.61 11.58 97000.0 11.09
2020-06-16 11.75 11.63 11.68 11.63 120300.0 11.14
2020-06-15 11.59 11.4 11.4 11.57 24600.0 11.08
2020-06-12 11.62 11.47 11.53 11.59 128500.0 11.1
2020-06-11 11.59 11.34 11.49 11.39 158600.0 10.91
2020-06-10 11.75 11.65 11.71 11.7 64200.0 11.21
2020-06-09 11.72 11.6 11.6 11.7 68000.0 11.21
2020-06-08 11.69 11.57 11.57 11.64 100300.0 11.15
2020-06-05 11.74 11.55 11.71 11.56 187700.0 11.08
2020-06-04 11.64 11.55 11.61 11.57 92000.0 11.08
2020-06-03 11.7 11.45 11.45 11.61 120600.0 11.12
2020-06-02 11.45 11.35 11.38 11.42 73000.0 10.94
2020-06-01 11.4 11.16 11.21 11.38 59000.0 10.9
2020-05-29 11.24 11.15 11.15 11.19 85800.0 10.72
2020-05-28 11.2 11.05 11.07 11.12 125200.0 10.65
2020-05-27 11.12 10.96 11.1 11.05 317800.0 10.59
2020-05-26 11.05 10.93 11.0 10.93 89800.0 10.47
2020-05-22 10.92 10.86 10.89 10.9 106800.0 10.44
2020-05-21 10.89 10.77 10.8 10.88 151100.0 10.42
2020-05-20 10.87 10.7 10.7 10.87 172200.0 10.35
2020-05-19 10.67 10.58 10.58 10.66 119900.0 10.15
2020-05-18 10.64 10.5 10.56 10.6 87900.0 10.09
2020-05-15 10.5 10.41 10.43 10.41 53800.0 9.91
2020-05-14 10.51 10.43 10.48 10.46 80000.0 9.96
2020-05-13 10.64 10.51 10.61 10.55 132800.0 10.05
2020-05-12 10.63 10.56 10.56 10.61 74700.0 10.1
2020-05-11 10.62 10.53 10.53 10.56 79500.0 10.06
2020-05-08 10.62 10.54 10.55 10.6 79600.0 10.09
2020-05-07 10.59 10.46 10.5 10.47 113000.0 9.97
2020-05-06 10.55 10.43 10.44 10.44 97300.0 9.94
2020-05-05 10.45 10.34 10.34 10.4 220400.0 9.9
2020-05-04 10.28 10.18 10.25 10.28 197500.0 9.79
2020-05-01 10.36 10.2 10.3 10.29 128600.0 9.8
2020-04-30 10.57 10.35 10.48 10.39 698000.0 9.89
2020-04-29 10.65 10.44 10.48 10.55 86800.0 10.05
2020-04-28 10.53 10.45 10.45 10.47 163000.0 9.97
2020-04-27 10.55 10.43 10.53 10.45 80300.0 9.95
2020-04-24 10.56 10.43 10.5 10.56 99300.0 10.06
2020-04-23 10.57 10.43 10.57 10.51 139300.0 10.01
2020-04-22 10.64 10.45 10.6 10.59 178100.0 10.09
2020-04-21 10.62 10.36 10.46 10.6 196800.0 10.03
2020-04-20 10.82 10.52 10.52 10.56 160400.0 9.99
2020-04-17 10.8 10.55 10.59 10.69 306600.0 10.12
2020-04-16 10.53 10.37 10.52 10.5 189600.0 9.94
2020-04-15 10.57 10.37 10.49 10.53 116500.0 9.96
2020-04-14 10.99 10.52 10.61 10.58 343100.0 10.01
2020-04-13 10.82 10.25 10.81 10.42 141400.0 9.86
2020-04-09 11.29 10.46 10.8 10.75 253100.0 10.17
2020-04-08 10.73 10.13 10.13 10.53 209100.0 9.96
2020-04-07 10.32 10.02 10.02 10.12 267500.0 9.58
2020-04-06 9.95 9.49 9.49 9.87 250200.0 9.34
2020-04-03 9.66 9.0 9.6 9.44 301800.0 8.93
2020-04-02 9.74 9.25 9.41 9.72 274400.0 9.2
2020-04-01 9.79 9.41 9.71 9.49 233600.0 8.98
2020-03-31 10.01 9.56 9.59 9.88 445800.0 9.35
2020-03-30 9.63 9.35 9.4 9.55 227700.0 9.04
2020-03-27 9.58 9.12 9.22 9.47 342800.0 8.96
2020-03-26 9.59 8.91 8.91 9.4 293200.0 8.9
2020-03-25 9.37 8.32 8.32 9.09 855800.0 8.6
2020-03-24 8.52 8.04 8.17 8.36 731200.0 7.91
2020-03-23 8.47 7.79 8.1 7.91 1209200.0 7.49
2020-03-20 9.11 8.37 8.41 8.4 1146700.0 7.88
2020-03-19 8.37 7.2 7.71 8.29 1039400.0 7.77
2020-03-18 9.94 8.1 9.86 8.1 1104900.0 7.59
2020-03-17 10.39 9.77 9.89 10.35 352100.0 9.7
2020-03-16 10.24 9.77 10.03 9.95 343100.0 9.33
2020-03-13 11.23 10.63 10.72 10.86 617200.0 10.18
2020-03-12 11.19 10.28 11.19 10.48 584500.0 9.83
2020-03-11 11.85 11.47 11.82 11.49 443300.0 10.77
2020-03-10 12.27 11.77 12.27 11.95 486100.0 11.2
2020-03-09 12.45 11.9 12.44 12.01 371300.0 11.26
2020-03-06 12.94 12.55 12.81 12.94 416400.0 12.13
2020-03-05 13.2 12.93 13.2 13.02 141000.0 12.21
2020-03-04 13.37 13.03 13.13 13.28 175300.0 12.45
2020-03-03 13.23 13.04 13.1 13.06 135500.0 12.24
2020-03-02 13.17 12.67 12.85 13.12 516700.0 12.3
2020-02-28 12.85 12.61 12.78 12.85 414100.0 12.05
2020-02-27 13.2 12.63 13.2 12.94 730800.0 12.13
2020-02-26 13.34 13.22 13.22 13.3 93600.0 12.47
2020-02-25 13.42 13.22 13.37 13.25 138700.0 12.42
2020-02-24 13.59 13.28 13.57 13.34 288500.0 12.51
2020-02-21 13.64 13.61 13.62 13.63 299900.0 12.78
2020-02-20 13.63 13.61 13.61 13.63 42600.0 12.78
2020-02-19 13.69 13.65 13.66 13.68 128300.0 12.75
2020-02-18 13.64 13.56 13.57 13.64 62000.0 12.71