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
2023-12-29 12.66 12.78 12.64 12.66 0.1M
2023-12-28 12.57 12.65 12.55 12.63 0.1M
2023-12-27 12.55 12.68 12.55 12.62 0.1M
2023-12-26 12.63 12.73 12.63 12.71 0.1M
2023-12-22 12.60 12.67 12.57 12.63 0.1M
2023-12-21 12.54 12.62 12.49 12.53 0.1M
2023-12-20 12.63 12.69 12.55 12.56 0.1M
2023-12-19 12.70 12.85 12.56 12.59 0.1M
2023-12-18 12.76 12.84 12.68 12.73 0.1M
2023-12-15 12.71 12.83 12.64 12.76 0.1M
2023-12-14 12.44 12.72 12.44 12.67 0.1M
2023-12-13 12.66 12.70 12.40 12.47 0.2M
2023-12-12 12.57 12.69 12.49 12.60 0.2M
2023-12-11 12.61 12.63 12.55 12.58 0.1M
2023-12-08 12.51 12.68 12.47 12.58 0.1M
2023-12-07 12.51 12.67 12.51 12.55 0.1M
2023-12-06 12.53 12.66 12.53 12.54 0.1M
2023-12-05 12.43 12.55 12.40 12.55 0.1M
2023-12-04 12.50 12.52 12.40 12.48 0.2M
2023-12-01 12.39 12.52 12.32 12.52 0.2M
2023-11-30 12.24 12.36 12.22 12.36 0.1M
2023-11-29 12.12 12.31 12.08 12.24 0.1M
2023-11-28 12.08 12.20 12.08 12.17 0.1M
2023-11-27 12.22 12.22 12.08 12.11 0.1M
2023-11-24 12.15 12.21 12.13 12.21 0.0M
2023-11-22 12.09 12.15 12.07 12.11 0.0M
2023-11-21 12.07 12.16 12.07 12.09 0.1M
2023-11-20 12.27 12.32 12.18 12.23 0.1M
2023-11-17 12.29 12.32 12.24 12.25 0.1M
2023-11-16 12.30 12.30 12.21 12.24 0.1M
2023-11-15 12.31 12.47 12.16 12.26 0.3M
2023-11-14 12.31 12.34 12.26 12.28 0.1M
2023-11-13 12.23 12.25 12.20 12.23 0.1M
2023-11-10 12.19 12.22 12.18 12.20 0.0M
2023-11-09 12.17 12.25 12.17 12.21 0.1M
2023-11-08 12.18 12.21 12.12 12.18 0.0M
2023-11-07 12.10 12.14 12.06 12.13 0.1M
2023-11-06 12.20 12.22 12.01 12.05 0.1M
2023-11-03 12.05 12.28 11.98 12.21 0.2M
2023-11-02 11.87 12.00 11.82 11.98 0.1M
2023-11-01 11.71 11.86 11.67 11.80 0.1M
2023-10-31 11.53 11.66 11.48 11.64 0.1M
2023-10-30 11.47 11.49 11.41 11.47 0.0M
2023-10-27 11.41 11.41 11.34 11.41 0.1M
2023-10-26 11.42 11.50 11.36 11.37 0.1M
2023-10-25 11.56 11.59 11.35 11.41 0.1M
2023-10-24 11.59 11.69 11.52 11.61 0.1M
2023-10-23 11.47 11.56 11.47 11.54 0.1M
2023-10-20 11.76 11.76 11.51 11.51 0.1M
2023-10-19 12.05 12.05 11.78 11.84 0.1M
2023-10-18 12.13 12.13 11.93 11.99 0.1M
2023-10-17 12.04 12.15 11.99 12.11 0.1M
2023-10-16 12.24 12.24 12.01 12.09 0.1M
2023-10-13 12.25 12.34 12.11 12.16 0.1M
2023-10-12 12.32 12.36 12.22 12.27 0.1M
2023-10-11 12.29 12.34 12.22 12.29 0.1M
2023-10-10 12.18 12.31 12.07 12.30 0.1M
2023-10-09 12.05 12.27 12.04 12.23 0.1M
2023-10-06 11.91 12.17 11.87 12.14 0.1M
2023-10-05 11.91 11.97 11.84 11.92 0.1M
2023-10-04 11.78 11.90 11.73 11.87 0.1M
2023-10-03 11.89 11.90 11.63 11.72 0.1M
2023-10-02 12.11 12.17 11.85 11.89 0.1M
2023-09-29 12.22 12.26 12.11 12.11 0.2M
2023-09-28 12.13 12.14 12.06 12.13 0.0M
2023-09-27 12.09 12.12 12.02 12.10 0.1M
2023-09-26 12.15 12.22 12.02 12.03 0.1M
2023-09-25 12.10 12.24 12.10 12.17 0.0M
2023-09-22 12.19 12.34 12.15 12.20 0.1M
2023-09-21 12.10 12.19 12.08 12.12 0.0M
2023-09-20 12.24 12.30 12.22 12.26 0.0M
2023-09-19 12.14 12.23 12.12 12.20 0.1M
2023-09-18 12.09 12.16 12.08 12.11 0.0M
2023-09-15 12.12 12.16 12.08 12.08 0.1M
2023-09-14 12.12 12.17 12.05 12.09 0.1M
2023-09-13 12.11 12.19 12.06 12.07 0.1M
2023-09-12 12.03 12.12 12.03 12.07 0.1M
2023-09-11 12.07 12.11 12.05 12.08 0.0M
2023-09-08 12.02 12.10 12.02 12.08 0.1M
2023-09-07 12.07 12.18 12.07 12.08 0.1M
2023-09-06 12.23 12.26 12.12 12.13 0.1M
2023-09-05 12.16 12.23 12.12 12.23 0.1M
2023-09-01 12.09 12.12 12.04 12.10 0.0M
2023-08-31 12.10 12.17 12.02 12.02 0.1M
2023-08-30 12.16 12.19 12.06 12.10 0.1M
2023-08-29 12.17 12.19 12.13 12.17 0.1M
2023-08-28 12.21 12.21 12.12 12.15 0.1M
2023-08-25 12.13 12.16 12.06 12.13 0.0M
2023-08-24 12.17 12.20 12.10 12.13 0.1M
2023-08-23 12.04 12.15 12.01 12.12 0.0M
2023-08-22 12.01 12.06 11.96 12.00 0.0M
2023-08-21 12.03 12.09 11.98 12.02 0.0M
2023-08-18 11.96 12.14 11.96 12.09 0.1M
2023-08-17 12.15 12.19 12.03 12.03 0.1M
2023-08-16 12.18 12.20 12.09 12.14 0.1M
2023-08-15 12.14 12.19 12.12 12.15 0.0M
2023-08-14 12.18 12.23 12.13 12.14 0.0M
2023-08-11 12.19 12.21 12.10 12.17 0.1M
2023-08-10 12.15 12.19 12.11 12.15 0.1M
2023-08-09 12.12 12.17 12.07 12.10 0.1M
2023-08-08 12.19 12.19 12.14 12.18 0.1M
2023-08-07 12.15 12.21 12.14 12.17 0.0M
2023-08-04 12.07 12.17 12.07 12.14 0.0M
2023-08-03 11.99 12.13 11.99 12.06 0.1M
2023-08-02 12.01 12.06 11.97 12.00 0.1M
2023-08-01 12.11 12.14 11.96 12.05 0.0M
2023-07-31 12.03 12.21 12.00 12.17 0.2M
2023-07-28 11.89 12.02 11.82 11.95 0.1M
2023-07-27 11.85 11.97 11.81 11.89 0.0M
2023-07-26 11.82 11.90 11.80 11.81 0.0M
2023-07-25 11.89 11.98 11.82 11.85 0.1M
2023-07-24 11.81 11.97 11.78 11.92 0.1M
2023-07-21 11.81 11.83 11.75 11.76 0.1M
2023-07-20 11.79 11.94 11.78 11.88 0.1M
2023-07-19 11.86 11.89 11.79 11.79 0.1M
2023-07-18 11.90 11.94 11.84 11.86 0.1M
2023-07-17 11.86 11.93 11.82 11.90 0.1M
2023-07-14 11.92 11.93 11.78 11.81 0.1M
2023-07-13 11.85 11.93 11.82 11.88 0.1M
2023-07-12 11.80 11.91 11.77 11.88 0.1M
2023-07-11 11.80 11.87 11.74 11.77 0.1M
2023-07-10 11.83 11.89 11.80 11.84 0.0M
2023-07-07 11.80 11.91 11.75 11.77 0.1M
2023-07-06 11.86 11.90 11.77 11.82 0.0M
2023-07-05 11.88 11.92 11.84 11.88 0.0M
2023-07-03 11.80 12.09 11.73 11.93 0.2M
2023-06-30 11.87 11.89 11.73 11.75 0.1M
2023-06-29 11.74 11.95 11.74 11.91 0.1M
2023-06-28 11.59 11.82 11.59 11.81 0.1M
2023-06-27 11.55 11.65 11.50 11.63 0.1M
2023-06-26 11.52 11.65 11.47 11.50 0.1M
2023-06-23 11.48 11.61 11.43 11.56 0.1M
2023-06-22 11.36 11.55 11.35 11.50 0.1M
2023-06-21 11.39 11.40 11.32 11.37 0.0M
2023-06-20 11.44 11.53 11.42 11.49 0.1M
2023-06-16 11.50 11.50 11.44 11.44 0.0M
2023-06-15 11.42 11.51 11.42 11.48 0.1M
2023-06-14 11.53 11.53 11.41 11.45 0.0M
2023-06-13 11.65 11.68 11.43 11.48 0.1M
2023-06-12 11.59 11.72 11.49 11.59 0.1M
2023-06-09 11.40 11.56 11.39 11.53 0.1M
2023-06-08 11.51 11.51 11.40 11.40 0.0M
2023-06-07 11.35 11.65 11.35 11.52 0.1M
2023-06-06 11.38 11.52 11.29 11.35 0.1M
2023-06-05 11.39 11.57 11.36 11.38 0.1M
2023-06-02 11.35 11.49 11.32 11.39 0.1M
2023-06-01 11.17 11.31 11.14 11.28 0.0M
2023-05-31 11.18 11.20 11.10 11.18 0.1M
2023-05-30 11.11 11.15 11.03 11.14 0.1M
2023-05-26 11.06 11.18 11.00 11.14 0.0M
2023-05-25 11.05 11.11 11.01 11.06 0.0M
2023-05-24 11.07 11.10 10.95 11.08 0.1M
2023-05-23 11.10 11.15 11.07 11.07 0.0M
2023-05-22 11.12 11.22 11.12 11.12 0.0M
2023-05-19 11.20 11.22 11.13 11.15 0.0M
2023-05-18 11.26 11.37 11.20 11.27 0.1M
2023-05-17 11.25 11.32 11.20 11.32 0.0M
2023-05-16 11.27 11.30 11.24 11.26 0.0M
2023-05-15 11.24 11.35 11.24 11.26 0.1M
2023-05-12 11.22 11.29 11.22 11.23 0.1M
2023-05-11 11.27 11.31 11.23 11.26 0.1M
2023-05-10 11.40 11.40 11.28 11.31 0.0M
2023-05-09 11.35 11.36 11.28 11.32 0.1M
2023-05-08 11.43 11.43 11.31 11.32 0.0M
2023-05-05 11.36 11.41 11.31 11.37 0.1M
2023-05-04 11.22 11.31 11.21 11.28 0.0M
2023-05-03 11.30 11.39 11.28 11.28 0.0M
2023-05-02 11.43 11.49 11.32 11.34 0.0M
2023-05-01 11.57 11.57 11.42 11.50 0.1M
2023-04-28 11.33 11.58 11.32 11.53 0.1M
2023-04-27 11.23 11.33 11.22 11.32 0.0M
2023-04-26 11.17 11.30 11.16 11.26 0.1M
2023-04-25 11.30 11.31 11.08 11.26 0.0M
2023-04-24 11.41 11.43 11.31 11.34 0.1M
2023-04-21 11.43 11.45 11.38 11.42 0.1M
2023-04-20 11.52 11.58 11.45 11.55 0.0M
2023-04-19 11.51 11.54 11.48 11.49 0.1M
2023-04-18 11.53 11.54 11.48 11.52 0.0M
2023-04-17 11.50 11.53 11.47 11.51 0.0M
2023-04-14 11.46 11.52 11.44 11.45 0.0M
2023-04-13 11.46 11.53 11.46 11.50 0.0M
2023-04-12 11.46 11.50 11.41 11.48 0.1M
2023-04-11 11.33 11.42 11.31 11.40 0.1M
2023-04-10 11.26 11.31 11.24 11.30 0.1M
2023-04-06 11.22 11.30 11.10 11.21 0.1M
2023-04-05 11.36 11.36 11.16 11.23 0.2M
2023-04-04 11.42 11.48 11.35 11.36 0.1M
2023-04-03 11.37 11.50 11.37 11.41 0.1M
2023-03-31 11.45 11.48 11.33 11.33 0.1M
2023-03-30 11.41 11.44 11.33 11.38 0.0M
2023-03-29 11.21 11.34 11.19 11.33 0.1M
2023-03-28 11.18 11.23 11.12 11.15 0.1M
2023-03-27 11.15 11.19 11.15 11.15 0.0M
2023-03-24 11.21 11.22 11.11 11.12 0.0M
2023-03-23 11.23 11.29 11.16 11.18 0.1M
2023-03-22 11.17 11.24 11.17 11.18 0.0M
2023-03-21 11.10 11.21 11.09 11.19 0.1M
2023-03-20 11.07 11.22 11.07 11.17 0.1M
2023-03-17 11.27 11.27 11.10 11.10 0.1M
2023-03-16 11.39 11.66 11.30 11.34 0.1M
2023-03-15 11.39 11.40 11.27 11.39 0.0M
2023-03-14 11.37 11.47 11.37 11.46 0.1M
2023-03-13 11.51 11.57 11.21 11.23 0.1M
2023-03-10 11.76 11.79 11.60 11.60 0.1M
2023-03-09 11.96 11.97 11.85 11.85 0.1M
2023-03-08 11.96 12.00 11.91 11.99 0.1M
2023-03-07 12.05 12.09 11.91 11.99 0.1M
2023-03-06 11.97 12.09 11.97 12.06 0.1M
2023-03-03 11.98 12.02 11.95 11.97 0.1M
2023-03-02 11.96 11.99 11.91 11.99 0.0M
2023-03-01 11.96 12.03 11.93 12.01 0.1M
2023-02-28 12.04 12.05 11.94 11.94 0.1M
2023-02-27 11.89 12.00 11.83 11.98 0.1M
2023-02-24 11.83 11.93 11.81 11.90 0.0M
2023-02-23 11.74 11.91 11.74 11.86 0.1M
2023-02-22 11.76 11.82 11.70 11.70 0.1M
2023-02-21 12.00 12.00 11.80 11.82 0.1M
2023-02-17 12.10 12.14 12.05 12.11 0.1M
2023-02-16 12.06 12.23 12.05 12.12 0.1M
2023-02-15 12.01 12.10 12.00 12.09 0.1M
2023-02-14 12.02 12.05 11.92 12.00 0.1M
2023-02-13 11.95 12.04 11.95 12.01 0.1M
2023-02-10 11.86 11.93 11.82 11.88 0.1M
2023-02-09 11.92 11.97 11.91 11.93 0.1M
2023-02-08 11.90 12.00 11.89 11.91 0.1M
2023-02-07 11.77 11.93 11.77 11.91 0.0M
2023-02-06 11.91 11.97 11.75 11.77 0.1M
2023-02-03 11.92 11.98 11.88 11.88 0.1M
2023-02-02 11.85 11.99 11.81 11.93 0.1M
2023-02-01 11.78 11.84 11.72 11.79 0.1M
2023-01-31 11.77 11.88 11.69 11.78 0.1M
2023-01-30 11.70 11.81 11.70 11.70 0.0M
2023-01-27 11.69 11.75 11.62 11.70 0.1M
2023-01-26 11.60 11.71 11.60 11.67 0.1M
2023-01-25 11.62 11.67 11.56 11.56 0.0M
2023-01-24 11.60 11.73 11.60 11.61 0.1M
2023-01-23 11.60 11.66 11.59 11.62 0.1M
2023-01-20 11.50 11.60 11.50 11.58 0.0M
2023-01-19 11.56 11.60 11.50 11.52 0.1M
2023-01-18 11.62 11.69 11.57 11.57 0.1M
2023-01-17 11.53 11.57 11.50 11.54 0.1M
2023-01-13 11.47 11.55 11.42 11.52 0.1M
2023-01-12 11.51 11.57 11.41 11.54 0.1M
2023-01-11 11.33 11.45 11.30 11.40 0.1M
2023-01-10 11.29 11.33 11.26 11.30 0.1M
2023-01-09 11.33 11.33 11.23 11.27 0.0M
2023-01-06 11.19 11.28 11.12 11.27 0.1M
2023-01-05 11.21 11.22 11.11 11.19 0.0M
2023-01-04 11.07 11.24 11.02 11.24 0.1M
2023-01-03 10.99 11.09 10.92 11.05 0.1M