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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.89	10.89	10.89	10.97	10.89	60,000
February 19, 2026	10.94	10.91	10.91	10.97	10.9	103,847
February 18, 2026	10.98	10.96	10.96	11.04	10.96	55,900
February 17, 2026	11.03	11	11	11.11	10.97	154,530
February 13, 2026	11.08	11.09	11.01	11.1	11.05	56,900
February 12, 2026	11.07	11.08	11	11.16	11.07	110,200
February 11, 2026	11.04	11.09	11.01	11.12	11.04	122,000
February 10, 2026	11.03	11.07	10.99	11.09	10.99	323,600
February 09, 2026	10.98	11.03	10.95	11.05	10.95	129,325
February 06, 2026	11.03	11.01	10.93	11.09	11	119,500
February 05, 2026	11.05	11.03	11.03	11.09	11.02	73,118
February 04, 2026	11.12	11.08	11.08	11.14	11.05	56,300
February 03, 2026	11.18	11.11	11.11	11.19	11.1	78,107
February 02, 2026	11.23	11.18	11.18	11.23	11.17	84,700
January 30, 2026	11.25	11.22	11.22	11.29	11.19	155,442
January 29, 2026	11.18	11.24	11.24	11.27	11.18	151,700
January 28, 2026	11.2	11.22	11.22	11.29	11.2	53,748
January 27, 2026	11.22	11.22	11.22	11.25	11.19	79,308
January 26, 2026	11.3	11.21	11.21	11.3	11.16	135,633
January 23, 2026	11.29	11.27	11.27	11.29	11.24	103,605
January 22, 2026	11.26	11.27	11.27	11.3	11.18	115,833
January 21, 2026	11.21	11.28	11.28	11.29	11.21	71,809
January 20, 2026	11.19	11.19	11.19	11.32	11.15	88,730
January 16, 2026	11.27	11.25	11.25	11.27	11.21	76,300
January 15, 2026	11.23	11.23	11.23	11.27	11.19	163,500
January 14, 2026	11.31	11.31	11.31	11.34	11.27	98,712
January 13, 2026	11.32	11.34	11.34	11.36	11.28	71,102
January 12, 2026	11.25	11.3	11.3	11.3	11.23	116,900
January 09, 2026	11.24	11.23	11.23	11.25	11.21	62,518
January 08, 2026	11.22	11.23	11.23	11.26	11.2	73,400
January 07, 2026	11.18	11.22	11.22	11.22	11.18	116,600
January 06, 2026	11.12	11.19	11.19	11.19	11.12	120,600
January 05, 2026	11.08	11.14	11.14	11.14	11.08	143,544
January 02, 2026	11.2	11.09	11.09	11.2	11.05	176,005
December 31, 2025	11.06	11.14	11.14	11.17	11.06	265,900
December 30, 2025	11.08	11.1	11.1	11.15	11.08	307,100
December 29, 2025	11.16	11.12	11.12	11.18	11.11	188,800
December 26, 2025	11.09	11.14	11.14	11.15	11.08	244,500
December 24, 2025	11.05	11.08	11.08	11.08	11.04	183,500
December 23, 2025	11.01	11.06	11.06	11.09	11.01	224,700
December 22, 2025	11.02	11.05	11.05	11.08	11.02	213,236
December 19, 2025	11.01	11.03	11.03	11.06	11.01	386,100
December 18, 2025	11.04	11.02	11.02	11.08	11.01	275,919
December 17, 2025	11.06	11.04	11.04	11.12	11.04	154,303
December 16, 2025	11.1	11.08	11.08	11.12	11.06	289,536
December 15, 2025	11.11	11.1	11.1	11.13	11.07	201,200
December 12, 2025	11.15	11.14	11.14	11.21	11.12	174,098
December 11, 2025	11.15	11.17	11.17	11.21	11.12	231,400
December 10, 2025	11.16	11.18	11.18	11.2	11.16	199,736
December 09, 2025	11.18	11.18	11.18	11.24	11.16	204,321
December 08, 2025	11.21	11.2	11.2	11.24	11.14	224,146
December 05, 2025	11.17	11.21	11.21	11.23	11.17	188,682
December 04, 2025	11.12	11.19	11.19	11.2	11.07	251,902
December 03, 2025	11.08	11.13	11.13	11.17	11.07	325,100
December 02, 2025	11.14	11.12	11.12	11.16	11.1	235,200
December 01, 2025	11.15	11.14	11.14	11.18	11.13	208,816
November 28, 2025	11.18	11.2	11.2	11.23	11.12	112,009
November 26, 2025	11.13	11.14	11.14	11.15	11.09	275,900
November 25, 2025	11.06	11.13	11.13	11.14	11	438,633
November 24, 2025	11.09	11.07	11.07	11.15	10.99	287,037

Eaton Vance Senior Floating-Rate Trust (EFR) NYSE