Eaton Vance Senior Floating Rate Closed Fund (EFR)

EFR
🏛️ 미국 →
11.43
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 15.30 15.37 14.76 14.76 0.2M
2021-12-30 15.15 15.35 15.10 15.26 0.1M
2021-12-29 15.05 15.11 15.00 15.11 0.1M
2021-12-28 15.05 15.05 14.91 15.04 0.1M
2021-12-27 14.89 15.05 14.78 15.05 0.1M
2021-12-23 14.66 14.90 14.63 14.77 0.1M
2021-12-22 14.56 14.69 14.56 14.65 0.1M
2021-12-21 14.74 14.78 14.66 14.69 0.1M
2021-12-20 14.73 14.77 14.57 14.66 0.1M
2021-12-17 14.73 14.79 14.64 14.75 0.1M
2021-12-16 14.79 14.79 14.70 14.73 0.1M
2021-12-15 14.78 14.80 14.69 14.78 0.1M
2021-12-14 14.63 14.83 14.60 14.74 0.0M
2021-12-13 14.85 14.86 14.60 14.60 0.1M
2021-12-10 14.52 14.83 14.52 14.80 0.1M
2021-12-09 14.55 14.60 14.50 14.53 0.1M
2021-12-08 14.55 14.63 14.50 14.57 0.1M
2021-12-07 14.60 14.67 14.54 14.56 0.1M
2021-12-06 14.57 14.70 14.50 14.60 0.1M
2021-12-03 14.74 14.77 14.52 14.57 0.1M
2021-12-02 14.86 14.98 14.75 14.76 0.1M
2021-12-01 14.89 15.09 14.87 14.89 0.1M
2021-11-30 14.86 15.10 14.85 14.85 0.1M
2021-11-29 14.96 15.08 14.84 14.90 0.1M
2021-11-26 14.88 15.11 14.86 14.95 0.1M
2021-11-24 14.88 15.03 14.79 14.89 0.1M
2021-11-23 14.76 14.91 14.71 14.89 0.1M
2021-11-22 14.72 14.85 14.69 14.72 0.1M
2021-11-19 14.85 15.00 14.75 14.80 0.1M
2021-11-18 15.05 15.11 14.86 14.88 0.1M
2021-11-17 15.53 15.53 15.07 15.11 0.1M
2021-11-16 15.44 15.51 15.31 15.49 0.2M
2021-11-15 15.35 15.47 15.31 15.39 0.1M
2021-11-12 15.42 15.50 15.32 15.37 0.1M
2021-11-11 15.31 15.48 15.31 15.43 0.1M
2021-11-10 15.44 15.47 15.28 15.30 0.1M
2021-11-09 15.50 15.51 15.29 15.43 0.2M
2021-11-08 15.46 15.56 15.30 15.35 0.1M
2021-11-05 15.31 15.41 15.26 15.29 0.1M
2021-11-04 15.12 15.24 15.03 15.19 0.1M
2021-11-03 14.98 15.13 14.95 15.12 0.1M
2021-11-02 15.00 15.04 14.92 15.00 0.1M
2021-11-01 14.90 14.98 14.83 14.98 0.1M
2021-10-29 14.81 14.90 14.76 14.90 0.1M
2021-10-28 14.69 14.84 14.64 14.80 0.1M
2021-10-27 14.61 14.72 14.50 14.70 0.1M
2021-10-26 14.86 14.86 14.59 14.61 0.2M
2021-10-25 15.13 15.15 14.83 14.85 0.1M
2021-10-22 15.21 15.24 15.03 15.16 0.1M
2021-10-21 15.32 15.52 15.18 15.20 0.1M
2021-10-20 15.52 15.60 15.36 15.44 0.2M
2021-10-19 15.43 15.55 15.32 15.54 0.1M
2021-10-18 15.22 15.27 15.12 15.27 0.1M
2021-10-15 15.43 15.44 15.20 15.22 0.1M
2021-10-14 15.14 15.48 15.14 15.46 0.1M
2021-10-13 15.02 15.21 15.01 15.10 0.1M
2021-10-12 14.99 15.10 14.96 15.00 0.1M
2021-10-11 14.96 15.08 14.92 14.96 0.1M
2021-10-08 14.80 15.00 14.80 14.87 0.1M
2021-10-07 15.11 15.14 14.80 14.94 0.1M
2021-10-06 14.97 15.12 14.95 15.11 0.1M
2021-10-05 14.88 14.93 14.84 14.91 0.1M
2021-10-04 14.80 14.88 14.71 14.83 0.1M
2021-10-01 14.74 14.95 14.62 14.80 0.1M
2021-09-30 14.99 15.04 14.58 14.61 0.3M
2021-09-29 14.72 14.95 14.70 14.94 0.1M
2021-09-28 14.55 14.76 14.50 14.68 0.2M
2021-09-27 14.47 14.56 14.47 14.56 0.1M
2021-09-24 14.29 14.45 14.29 14.45 0.1M
2021-09-23 14.28 14.33 14.21 14.24 0.1M
2021-09-22 14.29 14.32 14.21 14.26 0.1M
2021-09-21 14.39 14.40 14.25 14.32 0.1M
2021-09-20 14.34 14.42 14.28 14.32 0.1M
2021-09-17 14.40 14.43 14.36 14.37 0.1M
2021-09-16 14.39 14.46 14.30 14.30 0.1M
2021-09-15 14.55 14.58 14.36 14.39 0.1M
2021-09-14 14.60 14.64 14.48 14.50 0.1M
2021-09-13 14.61 14.64 14.53 14.57 0.1M
2021-09-10 14.46 14.57 14.42 14.57 0.1M
2021-09-09 14.39 14.43 14.34 14.42 0.1M
2021-09-08 14.31 14.38 14.30 14.37 0.0M
2021-09-07 14.28 14.32 14.26 14.30 0.1M
2021-09-03 14.32 14.34 14.19 14.34 0.1M
2021-09-02 14.31 14.34 14.24 14.25 0.1M
2021-09-01 14.38 14.45 14.32 14.33 0.1M
2021-08-31 14.35 14.39 14.26 14.34 0.1M
2021-08-30 14.27 14.31 14.20 14.31 0.1M
2021-08-27 14.15 14.26 14.15 14.18 0.1M
2021-08-26 14.30 14.36 14.14 14.14 0.1M
2021-08-25 14.26 14.40 14.20 14.34 0.1M
2021-08-24 14.33 14.33 14.20 14.23 0.1M
2021-08-23 14.28 14.32 14.21 14.26 0.0M
2021-08-20 14.24 14.38 14.14 14.28 0.1M
2021-08-19 14.44 14.46 14.12 14.14 0.2M
2021-08-18 14.40 14.50 14.39 14.45 0.1M
2021-08-17 14.35 14.41 14.33 14.40 0.1M
2021-08-16 14.42 14.48 14.39 14.41 0.1M
2021-08-13 14.29 14.45 14.27 14.43 0.1M
2021-08-12 14.15 14.26 14.12 14.24 0.1M
2021-08-11 14.15 14.15 14.09 14.15 0.1M
2021-08-10 14.15 14.15 14.06 14.15 0.1M
2021-08-09 14.11 14.14 14.10 14.12 0.1M
2021-08-06 14.08 14.13 14.05 14.09 0.1M
2021-08-05 14.08 14.10 14.03 14.07 0.1M
2021-08-04 13.93 14.05 13.89 14.04 0.1M
2021-08-03 13.81 13.91 13.79 13.91 0.1M
2021-08-02 13.98 13.98 13.76 13.79 0.2M
2021-07-30 13.99 14.03 13.94 13.96 0.1M
2021-07-29 14.06 14.06 13.98 13.98 0.1M
2021-07-28 14.04 14.08 14.00 14.08 0.1M
2021-07-27 14.04 14.06 13.99 14.01 0.3M
2021-07-26 14.08 14.10 14.02 14.07 0.1M
2021-07-23 14.09 14.10 14.05 14.08 0.2M
2021-07-22 14.05 14.10 14.00 14.03 0.1M
2021-07-21 14.16 14.22 14.13 14.14 0.1M
2021-07-20 14.04 14.19 14.04 14.16 0.1M
2021-07-19 14.12 14.14 14.01 14.04 0.2M
2021-07-16 14.15 14.19 14.12 14.12 1.0M
2021-07-15 14.18 14.21 14.11 14.16 0.3M
2021-07-14 14.19 14.23 14.15 14.17 0.2M
2021-07-13 14.23 14.23 14.17 14.19 0.2M
2021-07-12 14.18 14.24 14.16 14.22 0.3M
2021-07-09 14.18 14.18 14.14 14.16 0.1M
2021-07-08 14.14 14.15 14.12 14.15 0.1M
2021-07-07 14.14 14.20 14.14 14.16 0.1M
2021-07-06 14.19 14.22 14.14 14.14 0.2M
2021-07-02 14.15 14.22 14.10 14.17 0.1M
2021-07-01 14.17 14.21 14.14 14.14 0.1M
2021-06-30 14.20 14.20 14.14 14.15 0.2M
2021-06-29 14.13 14.17 14.13 14.17 0.1M
2021-06-28 14.16 14.16 14.14 14.15 0.1M
2021-06-25 14.14 14.21 14.12 14.14 0.1M
2021-06-24 14.17 14.18 14.13 14.15 0.0M
2021-06-23 14.18 14.20 14.13 14.14 0.1M
2021-06-22 14.15 14.19 14.11 14.18 0.1M
2021-06-21 14.19 14.21 14.18 14.20 0.1M
2021-06-18 14.20 14.22 14.13 14.16 0.1M
2021-06-17 14.25 14.26 14.17 14.20 0.2M
2021-06-16 14.27 14.30 14.22 14.22 0.1M
2021-06-15 14.25 14.28 14.20 14.25 0.1M
2021-06-14 14.25 14.33 14.23 14.27 0.1M
2021-06-11 14.25 14.32 14.21 14.23 0.1M
2021-06-10 14.17 14.24 14.16 14.24 0.1M
2021-06-09 14.14 14.16 14.10 14.13 0.2M
2021-06-08 14.12 14.14 14.10 14.12 0.1M
2021-06-07 14.11 14.14 14.08 14.10 0.2M
2021-06-04 14.18 14.22 14.11 14.12 0.2M
2021-06-03 14.20 14.20 14.14 14.15 0.1M
2021-06-02 14.20 14.26 14.17 14.20 0.1M
2021-06-01 14.19 14.21 14.13 14.17 0.1M
2021-05-28 14.15 14.19 14.12 14.19 0.1M
2021-05-27 14.18 14.18 14.14 14.15 0.1M
2021-05-26 14.15 14.18 14.13 14.14 0.0M
2021-05-25 14.12 14.20 14.11 14.12 0.1M
2021-05-24 14.11 14.18 14.09 14.09 0.1M
2021-05-21 14.10 14.22 14.05 14.10 0.2M
2021-05-20 13.93 14.54 13.93 14.08 0.3M
2021-05-19 13.99 14.01 13.97 13.99 0.1M
2021-05-18 13.95 14.00 13.93 13.99 0.1M
2021-05-17 13.93 14.01 13.93 13.94 0.2M
2021-05-14 14.00 14.03 13.98 13.98 0.1M
2021-05-13 13.96 14.03 13.96 14.00 0.1M
2021-05-12 13.93 13.94 13.86 13.88 0.2M
2021-05-11 13.96 13.99 13.91 13.94 0.1M
2021-05-10 14.09 14.09 13.98 13.99 0.1M
2021-05-07 14.14 14.14 14.04 14.05 0.1M
2021-05-06 14.11 14.16 14.10 14.10 0.1M
2021-05-05 14.11 14.21 14.11 14.11 0.1M
2021-05-04 14.06 14.13 14.02 14.10 0.1M
2021-05-03 13.98 14.10 13.98 14.06 0.1M
2021-04-30 13.85 14.00 13.85 13.96 0.1M
2021-04-29 13.97 13.98 13.84 13.88 0.1M
2021-04-28 13.88 14.00 13.86 13.97 0.1M
2021-04-27 13.86 13.94 13.85 13.88 0.1M
2021-04-26 14.00 14.04 13.85 13.86 0.1M
2021-04-23 14.00 14.04 13.98 13.99 0.1M
2021-04-22 14.00 14.01 13.95 13.97 0.1M
2021-04-21 14.06 14.12 14.03 14.03 0.1M
2021-04-20 14.10 14.20 14.01 14.03 0.1M
2021-04-19 14.05 14.11 14.04 14.08 0.1M
2021-04-16 14.03 14.07 14.00 14.00 0.1M
2021-04-15 14.08 14.15 14.01 14.04 0.1M
2021-04-14 14.01 14.11 14.01 14.06 0.1M
2021-04-13 14.07 14.08 13.98 14.03 0.1M
2021-04-12 14.01 14.09 13.99 14.05 0.1M
2021-04-09 14.02 14.06 13.99 14.01 0.1M
2021-04-08 13.93 14.03 13.90 14.02 0.2M
2021-04-07 13.88 13.93 13.86 13.89 0.1M
2021-04-06 13.86 13.89 13.82 13.88 0.1M
2021-04-05 13.88 13.88 13.82 13.84 0.3M
2021-04-01 13.82 13.91 13.80 13.86 0.3M
2021-03-31 13.89 13.91 13.76 13.79 0.2M
2021-03-30 13.86 13.86 13.82 13.85 0.1M
2021-03-29 13.85 13.87 13.79 13.84 0.1M
2021-03-26 13.80 13.86 13.80 13.85 0.1M
2021-03-25 13.78 13.80 13.68 13.78 0.1M
2021-03-24 13.80 13.80 13.75 13.78 0.1M
2021-03-23 13.73 13.77 13.69 13.75 0.2M
2021-03-22 13.82 13.88 13.76 13.77 0.3M
2021-03-19 13.84 13.85 13.75 13.79 0.1M
2021-03-18 13.82 13.94 13.79 13.80 0.1M
2021-03-17 13.89 13.91 13.82 13.83 0.1M
2021-03-16 13.81 13.87 13.77 13.87 0.1M
2021-03-15 13.66 13.84 13.63 13.78 0.2M
2021-03-12 13.71 13.72 13.60 13.61 0.1M
2021-03-11 13.73 13.76 13.68 13.69 0.3M
2021-03-10 13.68 13.72 13.63 13.67 0.1M
2021-03-09 13.54 13.67 13.54 13.65 0.1M
2021-03-08 13.53 13.59 13.52 13.54 0.2M
2021-03-05 13.44 13.54 13.40 13.53 0.1M
2021-03-04 13.43 13.49 13.40 13.44 0.1M
2021-03-03 13.38 13.56 13.37 13.47 0.1M
2021-03-02 13.41 13.48 13.39 13.41 0.1M
2021-03-01 13.45 13.59 13.44 13.44 0.1M
2021-02-26 13.38 13.51 13.38 13.44 0.2M
2021-02-25 13.36 13.47 13.32 13.32 0.2M
2021-02-24 13.30 13.41 13.27 13.39 0.1M
2021-02-23 13.35 13.38 13.23 13.29 0.1M
2021-02-22 13.42 13.45 13.35 13.35 0.1M
2021-02-19 13.42 13.47 13.37 13.37 0.1M
2021-02-18 13.49 13.50 13.33 13.35 0.1M
2021-02-17 13.50 13.57 13.42 13.56 0.0M
2021-02-16 13.56 13.61 13.41 13.49 0.1M
2021-02-12 13.63 13.63 13.56 13.57 0.1M
2021-02-11 13.60 13.62 13.58 13.61 0.1M
2021-02-10 13.65 13.65 13.52 13.56 0.1M
2021-02-09 13.49 13.61 13.48 13.60 0.1M
2021-02-08 13.50 13.54 13.46 13.47 0.1M
2021-02-05 13.46 13.47 13.37 13.43 0.2M
2021-02-04 13.49 13.54 13.45 13.46 0.1M
2021-02-03 13.48 13.58 13.46 13.51 0.1M
2021-02-02 13.45 13.53 13.42 13.45 0.1M
2021-02-01 13.34 13.44 13.32 13.42 0.1M
2021-01-29 13.27 13.32 13.25 13.29 0.1M
2021-01-28 13.24 13.31 13.21 13.24 0.1M
2021-01-27 13.36 13.36 13.21 13.25 0.0M
2021-01-26 13.32 13.40 13.30 13.35 0.1M
2021-01-25 13.39 13.39 13.29 13.34 0.1M
2021-01-22 13.53 13.57 13.36 13.36 0.1M
2021-01-21 13.52 13.56 13.44 13.53 0.1M
2021-01-20 13.44 13.54 13.44 13.48 0.2M
2021-01-19 13.36 13.47 13.26 13.46 0.1M
2021-01-15 13.42 13.44 13.31 13.31 0.1M
2021-01-14 13.30 13.42 13.22 13.42 0.1M
2021-01-13 13.29 13.34 13.22 13.27 0.1M
2021-01-12 13.16 13.26 13.09 13.26 0.1M
2021-01-11 13.07 13.16 13.05 13.13 0.1M
2021-01-08 13.04 13.11 12.96 13.07 0.4M
2021-01-07 12.99 13.05 12.95 13.03 0.1M
2021-01-06 12.87 13.01 12.84 12.96 0.5M
2021-01-05 12.67 12.91 12.67 12.89 0.5M
2021-01-04 12.83 12.83 12.61 12.66 0.5M