Eaton Vance Senior Floating-Rate Trust - EFR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.66	11.63	11.63	11.71	11.61	288,800
September 04, 2025	11.67	11.66	11.66	11.72	11.64	109,700
September 03, 2025	11.66	11.68	11.68	11.75	11.66	140,969
September 02, 2025	11.6	11.69	11.69	11.71	11.59	128,914
August 29, 2025	11.72	11.67	11.67	11.76	11.66	201,822
August 28, 2025	11.69	11.71	11.71	11.75	11.69	128,000
August 27, 2025	11.71	11.7	11.7	11.74	11.67	124,519
August 26, 2025	11.66	11.71	11.71	11.74	11.66	88,700
August 25, 2025	11.73	11.68	11.68	11.77	11.64	147,800
August 22, 2025	11.74	11.71	11.71	11.77	11.65	181,848
August 21, 2025	11.67	11.7	11.7	11.75	11.66	207,100
August 20, 2025	11.68	11.69	11.69	11.75	11.66	155,300
August 19, 2025	11.62	11.66	11.66	11.7	11.62	120,545
August 18, 2025	11.64	11.65	11.65	11.68	11.63	89,308
August 15, 2025	11.69	11.68	11.68	11.72	11.63	86,000
August 14, 2025	11.79	11.77	11.68	11.79	11.73	196,900
August 13, 2025	11.72	11.77	11.68	11.77	11.66	237,587
August 12, 2025	11.6	11.66	11.57	11.69	11.59	150,200
August 11, 2025	11.6	11.62	11.54	11.65	11.6	195,736
August 08, 2025	11.66	11.63	11.55	11.68	11.61	200,849
August 07, 2025	11.69	11.64	11.55	11.72	11.62	231,236
August 06, 2025	11.75	11.68	11.59	11.76	11.67	218,500
August 05, 2025	11.75	11.75	11.66	11.77	11.71	230,400
August 04, 2025	11.83	11.8	11.71	11.91	11.79	133,000
August 01, 2025	11.9	11.83	11.83	11.9	11.82	91,300
July 31, 2025	11.91	11.92	11.92	11.95	11.89	87,110
July 30, 2025	11.9	11.91	11.91	11.93	11.87	148,023
July 29, 2025	11.92	11.91	11.91	11.94	11.89	88,166
July 28, 2025	11.89	11.91	11.91	11.91	11.87	154,608
July 25, 2025	11.87	11.91	11.91	11.92	11.87	107,418
July 24, 2025	11.95	11.91	11.91	11.96	11.89	89,615
July 23, 2025	11.94	11.95	11.95	12	11.94	69,726
July 22, 2025	11.96	11.97	11.97	12	11.89	79,000
July 21, 2025	11.96	11.96	11.96	11.98	11.94	77,338
July 18, 2025	12.14	11.89	11.89	12.14	11.88	307,900
July 17, 2025	12.07	12.12	12.12	12.15	12.07	91,400
July 16, 2025	12.1	12.1	12.1	12.12	12.02	145,927
July 15, 2025	12.07	12.11	12.11	12.15	12.04	60,530
July 14, 2025	12.15	12.17	12.08	12.17	12.09	133,600
July 11, 2025	12.1	12.1	12.01	12.15	12.08	35,045
July 10, 2025	12.13	12.15	12.06	12.21	12.12	62,000
July 09, 2025	12.13	12.1	12.01	12.18	12.09	36,933
July 08, 2025	12.08	12.09	12	12.14	12.07	69,200
July 07, 2025	12.15	12.13	12.04	12.19	12.12	20,648
July 03, 2025	12.2	12.17	12.17	12.2	12.15	22,800
July 02, 2025	12.16	12.19	12.19	12.19	12.1	34,552
July 01, 2025	12.1	12.12	12.12	12.2	12.09	70,900
June 30, 2025	12	12.12	12.12	12.14	11.95	257,700
June 27, 2025	11.93	11.94	11.94	12	11.93	60,401
June 26, 2025	11.94	11.94	11.94	11.98	11.93	64,828
June 25, 2025	11.91	11.91	11.91	11.92	11.86	143,229
June 24, 2025	11.8	11.86	11.86	11.9	11.8	96,300
June 23, 2025	11.78	11.8	11.8	11.84	11.78	60,541
June 20, 2025	11.76	11.8	11.8	11.82	11.76	56,000
June 18, 2025	11.79	11.8	11.8	11.83	11.75	93,226
June 17, 2025	11.83	11.81	11.81	11.86	11.78	49,502
June 16, 2025	11.87	11.87	11.87	11.89	11.79	57,349
June 13, 2025	11.93	11.93	11.84	12	11.88	70,500
June 12, 2025	11.94	12.01	11.92	12.01	11.94	67,223
June 11, 2025	11.9	11.93	11.84	11.99	11.9	81,400

Eaton Vance Senior Floating-Rate Trust (EFR) NYSE