Mercados españoles cerrados

Eaton Vance Senior Floating-Rate Trust (EFR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,04-0,06 (-0,47%)
A partir del 11:52AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202413,0713,0712,9413,0413,0439.549
24 abr 202413,0813,1013,0213,1013,1054.900
23 abr 202413,0413,1013,0413,0813,0866.500
22 abr 202413,0413,1013,0213,0413,04115.100
22 abr 20240.121 Dividendo
19 abr 202413,1013,1013,0913,0912,9793.200
18 abr 202413,1513,1613,0813,0912,97100.500
17 abr 202413,0813,1613,0813,1112,99120.600
16 abr 202412,9613,0912,9413,0812,96102.100
15 abr 202413,1413,1612,9913,0012,88109.700
12 abr 202413,1713,2013,0613,0812,9683.900
11 abr 202413,1713,2013,1313,1813,06156.300
10 abr 202413,1113,2013,0413,1313,0161.000
09 abr 202413,0713,1512,9613,1413,02104.900
08 abr 202413,0013,0612,9613,0512,93105.300
05 abr 202412,9512,9912,9112,9612,8452.700
04 abr 202412,9212,9612,8612,8912,77122.400
03 abr 202412,8412,9012,8412,8612,74120.900
02 abr 202413,0013,0112,8612,8712,75123.400
01 abr 202413,1013,1013,0113,0412,9256.400
28 mar 202413,1613,2312,9813,0312,91307.100
27 mar 202413,1913,1913,0713,1112,9999.200
26 mar 202413,0213,1413,0113,1313,0187.800
25 mar 202412,8913,0112,8912,9812,8687.400
22 mar 202413,0313,0312,9212,9412,8257.800
21 mar 202413,0513,0512,9712,9912,87108.500
20 mar 202412,9312,9912,9312,9812,8659.100
20 mar 20240.121 Dividendo
19 mar 202413,0913,1013,0613,0912,8540.700
18 mar 202413,0413,0912,9813,0612,82108.300
15 mar 202413,0113,0412,9412,9712,7351.900
14 mar 202413,0413,0612,9613,0012,7698.400
13 mar 202413,0913,1512,9912,9912,75131.200
12 mar 202412,9513,0512,9113,0312,7992.800
11 mar 202412,8412,9312,7812,9012,66152.700
08 mar 202412,9312,9812,8412,8412,60155.400
07 mar 202413,0013,0612,9412,9612,7271.200
06 mar 202412,9313,0312,9213,0212,7860.100
05 mar 202413,0113,0112,9012,9212,6868.300
04 mar 202413,0013,1312,9212,9912,75148.000
01 mar 202412,9813,0712,9813,0712,8364.300
29 feb 202413,0213,0612,9712,9812,7490.100
28 feb 202412,9012,9812,9012,9612,7241.800
27 feb 202412,9112,9712,8312,9512,7184.900
26 feb 202413,0113,0312,9212,9312,6974.500
23 feb 202413,1413,1412,9813,0112,7747.300
22 feb 202413,0713,1213,0513,0712,8369.800
21 feb 202413,0813,1913,0313,0512,8168.800
21 feb 20240.121 Dividendo
20 feb 202413,2413,2713,1113,1412,78117.600
16 feb 202413,1913,2413,1313,2412,88103.300
15 feb 202413,1513,1513,1013,1312,7762.000
14 feb 202413,1013,1413,0813,0912,7365.600
13 feb 202413,0613,0813,0213,0612,7072.000
12 feb 202413,0513,1013,0313,0912,7360.500
09 feb 202413,0413,0612,9813,0112,6527.400
08 feb 202413,1213,1212,9612,9912,63136.200
07 feb 202413,2413,2413,0613,0812,72133.300
06 feb 202413,1913,2013,0913,2012,84102.300
05 feb 202413,1513,1713,1113,1512,7979.700
02 feb 202413,1313,2213,1013,1812,8267.300
01 feb 202413,2413,2513,1813,2212,8666.000
31 ene 202413,2513,2913,1713,1812,8267.500
30 ene 202413,1313,2313,0613,2312,87133.000
29 ene 202413,0613,0913,0013,0912,7387.700
26 ene 202413,1013,1012,9913,0612,7059.200
25 ene 202413,0613,1013,0113,0812,7278.600
24 ene 202413,1013,1212,9913,0512,6971.700
23 ene 202412,9713,0212,9013,0212,66127.300
22 ene 202412,9012,9912,8512,9412,5877.300
19 ene 202412,7512,8612,7412,8412,4984.600
18 ene 202412,7612,8312,7512,7912,4456.100
17 ene 202412,7312,8812,7312,7612,41168.000
16 ene 202412,7212,7912,6812,7012,35102.200
12 ene 202412,7312,7512,6312,6912,3495.600
11 ene 202412,8512,9012,7612,7812,43125.400
10 ene 202412,8312,9112,8312,9112,5680.500
09 ene 202412,8312,9012,8312,8712,5260.700
08 ene 202412,7512,9012,7512,8912,54101.300
05 ene 202412,6612,8112,6512,8012,4570.700
04 ene 202412,6512,7412,6212,7012,3580.500
03 ene 202412,6912,7312,6312,6712,3289.400
02 ene 202412,5712,8612,5512,8012,45117.900
29 dic 202312,6612,7812,6412,6612,31147.200
28 dic 202312,5712,6512,5512,6312,2899.300
27 dic 202312,5512,6812,5512,6212,2794.600
27 dic 20230.121 Dividendo
26 dic 202312,6312,7312,6312,7112,2470.100
22 dic 202312,6012,6712,5712,6312,1794.300
21 dic 202312,5412,6212,4912,5312,0784.600
21 dic 20230.121 Dividendo
20 dic 202312,6312,6912,5512,5611,9880.800
19 dic 202312,7012,8512,5612,5912,01109.200
18 dic 202312,7612,8412,6812,7312,1493.300
15 dic 202312,7112,8312,6412,7612,1791.700
14 dic 202312,4412,7212,4412,6712,09143.800
13 dic 202312,6612,7012,4012,4711,90209.500
12 dic 202312,5712,6912,4912,6012,02163.900
11 dic 202312,6112,6312,5512,5812,0050.800
08 dic 202312,5112,6812,4712,5812,0088.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...