Tesla stock soars on earnings surprise, upbeat outlook

Eaton Vance Senior Floating-Rate Trust (EFR)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

12.76

+0.04

(+0.29%)

As of 10:08AM EDT. Market open.

Advertisement

Time Period:

Oct 24, 2023 - Oct 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 24, 2024	12.73	12.77	12.71	12.76	12.76	5,558
Oct 23, 2024	12.73	12.80	12.70	12.72	12.72	64,800
Oct 22, 2024	12.76	12.87	12.72	12.84	12.84	84,300
Oct 21, 2024	12.74	12.80	12.71	12.77	12.77	112,600
Oct 18, 2024	12.64	12.74	12.64	12.70	12.70	94,800
Oct 17, 2024	12.68	12.69	12.65	12.67	12.67	69,000
Oct 16, 2024	12.69	12.75	12.67	12.68	12.68	60,700
Oct 15, 2024	12.75	12.83	12.66	12.68	12.68	57,700
Oct 14, 2024	12.80	12.82	12.73	12.75	12.75	71,100
Oct 11, 2024	12.83	12.86	12.72	12.75	12.75	81,500
Oct 10, 2024	12.82	12.83	12.78	12.81	12.81	80,900
Oct 09, 2024	12.75	12.79	12.70	12.79	12.79	142,100
Oct 08, 2024	12.67	12.73	12.67	12.71	12.71	62,500
Oct 07, 2024	12.61	12.73	12.56	12.66	12.66	137,900
Oct 04, 2024	12.59	12.61	12.54	12.57	12.57	82,700
Oct 03, 2024	12.59	12.65	12.50	12.55	12.55	91,100
Oct 02, 2024	12.67	12.68	12.59	12.63	12.63	63,500
Oct 01, 2024	12.70	12.71	12.63	12.65	12.65	81,200
Sep 30, 2024	12.59	12.75	12.55	12.75	12.75	184,700
Sep 27, 2024	12.61	12.64	12.55	12.59	12.59	112,800
Sep 26, 2024	12.60	12.65	12.60	12.63	12.63	74,500
Sep 25, 2024	12.57	12.65	12.57	12.60	12.60	70,000
Sep 24, 2024	12.55	12.65	12.51	12.59	12.59	113,400
Sep 23, 2024	12.60	12.66	12.52	12.55	12.55	92,400
Sep 20, 2024	12.67	12.71	12.60	12.60	12.60	75,600
Sep 19, 2024	12.74	12.83	12.70	12.76	12.76	120,300
Sep 18, 2024	12.78	12.80	12.69	12.72	12.72	64,000
Sep 17, 2024	12.79	12.80	12.72	12.75	12.75	77,300
Sep 16, 2024	12.78	12.78	12.71	12.73	12.73	78,300
Sep 13, 2024	12.78	12.83	12.74	12.77	12.77	101,000
Sep 12, 2024	12.77	12.79	12.71	12.75	12.75	39,900
Sep 11, 2024	12.75	12.79	12.71	12.76	12.76	52,300
Sep 10, 2024	12.77	12.80	12.71	12.78	12.78	71,300
Sep 09, 2024	12.76	12.79	12.74	12.77	12.77	49,400
Sep 06, 2024	12.77	12.78	12.71	12.73	12.73	47,500
Sep 05, 2024	12.78	12.80	12.74	12.77	12.77	54,500
Sep 04, 2024	12.78	12.85	12.75	12.83	12.83	102,200
Sep 03, 2024	12.75	12.81	12.73	12.78	12.78	62,500
Aug 30, 2024	12.80	12.89	12.76	12.77	12.77	88,700
Aug 29, 2024	12.70	12.78	12.70	12.77	12.77	65,600
Aug 28, 2024	12.77	12.79	12.67	12.70	12.70	222,100
Aug 27, 2024	12.83	12.83	12.70	12.73	12.73	83,400
Aug 26, 2024	12.77	12.81	12.74	12.79	12.79	63,600
Aug 23, 2024	12.86	12.86	12.71	12.76	12.76	89,300
Aug 22, 2024	12.85	12.88	12.80	12.85	12.85	76,900
Aug 21, 2024	12.84	12.95	12.78	12.95	12.95	77,800
Aug 20, 2024	12.90	12.90	12.80	12.84	12.84	92,700
Aug 19, 2024	12.80	12.90	12.80	12.88	12.88	68,800
Aug 16, 2024	12.83	12.87	12.77	12.84	12.84	114,100
Aug 15, 2024	12.72	12.81	12.72	12.81	12.81	99,700
Aug 14, 2024	12.76	12.76	12.68	12.70	12.70	35,000
Aug 13, 2024	12.73	12.80	12.67	12.74	12.74	83,300
Aug 12, 2024	12.68	12.75	12.65	12.75	12.75	58,400
Aug 09, 2024	12.61	12.74	12.59	12.64	12.64	115,700
Aug 08, 2024	12.61	12.65	12.58	12.64	12.64	87,600
Aug 07, 2024	12.54	12.62	12.54	12.56	12.56	81,700
Aug 06, 2024	12.36	12.50	12.36	12.43	12.43	140,400
Aug 05, 2024	12.58	12.61	12.32	12.34	12.34	188,300
Aug 02, 2024	13.10	13.10	12.68	12.79	12.79	275,500
Aug 01, 2024	13.17	13.21	13.07	13.11	13.11	67,400
Jul 31, 2024	13.19	13.21	13.12	13.15	13.15	75,800
Jul 30, 2024	13.16	13.17	13.10	13.14	13.14	55,900
Jul 29, 2024	13.15	13.16	13.07	13.12	13.12	105,100
Jul 26, 2024	13.14	13.17	13.06	13.09	13.09	31,200
Jul 25, 2024	13.10	13.22	13.05	13.09	13.09	57,200
Jul 24, 2024	13.10	13.14	13.02	13.11	13.11	89,100
Jul 23, 2024	13.05	13.15	13.05	13.12	13.12	36,400
Jul 22, 2024	13.16	13.18	13.06	13.15	13.15	73,600
Jul 19, 2024	13.15	13.15	13.10	13.11	13.11	27,400
Jul 18, 2024	13.23	13.23	13.07	13.09	13.09	47,000
Jul 17, 2024	13.16	13.20	13.10	13.18	13.18	78,300
Jul 16, 2024	13.19	13.21	13.09	13.15	13.15	126,700
Jul 15, 2024	13.13	13.20	13.13	13.14	13.14	78,400
Jul 12, 2024	13.15	13.23	13.14	13.14	13.14	58,800
Jul 11, 2024	13.21	13.24	13.11	13.15	13.15	131,000
Jul 10, 2024	13.25	13.29	13.18	13.20	13.20	126,300
Jul 09, 2024	13.24	13.30	13.18	13.22	13.22	109,700
Jul 08, 2024	13.19	13.25	13.15	13.22	13.22	125,100
Jul 05, 2024	13.31	13.32	13.16	13.18	13.18	89,700
Jul 03, 2024	13.22	13.30	13.22	13.30	13.30	96,800
Jul 02, 2024	13.27	13.27	13.16	13.22	13.22	93,800
Jul 01, 2024	13.13	13.27	13.13	13.27	13.27	63,200
Jun 28, 2024	13.23	13.25	13.06	13.08	13.08	141,600
Jun 27, 2024	13.08	13.17	13.05	13.17	13.17	73,100
Jun 26, 2024	13.12	13.13	13.00	13.03	13.03	93,300
Jun 25, 2024	13.12	13.15	13.06	13.10	13.10	65,700
Jun 24, 2024	13.07	13.11	13.00	13.07	13.07	73,900
Jun 21, 2024	13.06	13.07	13.01	13.05	13.05	36,600
Jun 20, 2024	13.18	13.26	13.09	13.14	13.14	75,400
Jun 18, 2024	13.18	13.19	13.10	13.15	13.15	36,200
Jun 17, 2024	13.03	13.20	13.02	13.16	13.16	69,100
Jun 14, 2024	13.06	13.11	13.00	13.01	13.01	64,200
Jun 13, 2024	13.21	13.21	13.07	13.09	13.09	83,800
Jun 12, 2024	13.22	13.24	13.12	13.20	13.20	107,300
Jun 11, 2024	13.14	13.16	13.08	13.16	13.16	63,200
Jun 10, 2024	13.19	13.23	13.07	13.11	13.11	83,400
Jun 07, 2024	13.07	13.26	13.03	13.19	13.19	104,100
Jun 06, 2024	13.10	13.11	13.01	13.07	13.07	94,400
Jun 05, 2024	13.07	13.10	12.98	13.07	13.07	100,400
Jun 04, 2024	13.09	13.09	12.98	13.07	13.07	79,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,807.52+10.10(+0.17%)

Dow 3042,382.18-132.77(-0.31%)

Nasdaq18,376.15+99.50(+0.54%)

Russell 20002,225.62+11.78(+0.53%)

Crude Oil71.07+0.30(+0.42%)

Gold2,747.70+18.30(+0.67%)

Tesla stock soars on earnings surprise, upbeat outlook

Eaton Vance Senior Floating-Rate Trust (EFR)

S&P 500
5,807.52
+10.10(+0.17%)

Dow 30
42,382.18
-132.77(-0.31%)

Nasdaq
18,376.15
+99.50(+0.54%)

Russell 2000
2,225.62
+11.78(+0.53%)

Crude Oil
71.07
+0.30(+0.42%)

Gold
2,747.70
+18.30(+0.67%)