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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.23	11.18	11.18	11.23	11.09	294,838
November 06, 2025	11.33	11.2	11.2	11.34	11.18	468,904
November 05, 2025	11.32	11.29	11.29	11.4	11.26	257,234
November 04, 2025	11.39	11.36	11.36	11.4	11.29	163,613
November 03, 2025	11.43	11.39	11.39	11.44	11.35	120,800
October 31, 2025	11.44	11.4	11.4	11.48	11.33	97,620
October 30, 2025	11.31	11.35	11.35	11.43	11.31	129,200
October 29, 2025	11.38	11.36	11.36	11.39	11.32	146,810
October 28, 2025	11.35	11.34	11.34	11.35	11.26	121,328
October 27, 2025	11.28	11.3	11.3	11.33	11.27	204,300
October 24, 2025	11.26	11.3	11.3	11.33	11.24	120,700
October 23, 2025	11.29	11.26	11.26	11.3	11.22	181,900
October 22, 2025	11.28	11.23	11.23	11.29	11.18	132,732
October 21, 2025	11.18	11.22	11.22	11.25	11.14	109,825
October 20, 2025	11.17	11.18	11.18	11.23	11.13	130,719
October 17, 2025	11.18	11.14	11.14	11.18	11.1	206,000
October 16, 2025	11.28	11.16	11.16	11.31	11.15	164,900
October 15, 2025	11.3	11.26	11.26	11.34	11.21	124,700
October 14, 2025	11.38	11.32	11.24	11.38	11.29	221,706
October 13, 2025	11.46	11.39	11.3	11.49	11.32	161,100
October 10, 2025	11.46	11.38	11.29	11.46	11.35	117,500
October 09, 2025	11.51	11.44	11.35	11.55	11.42	185,602
October 08, 2025	11.42	11.49	11.4	11.51	11.37	233,200
October 07, 2025	11.42	11.39	11.3	11.46	11.36	199,300
October 06, 2025	11.37	11.37	11.28	11.39	11.31	224,830
October 03, 2025	11.39	11.36	11.27	11.42	11.36	196,607
October 02, 2025	11.41	11.41	11.32	11.44	11.37	188,000
October 01, 2025	11.41	11.43	11.34	11.46	11.4	140,300
September 30, 2025	11.41	11.44	11.35	11.45	11.38	286,000
September 29, 2025	11.46	11.41	11.32	11.53	11.4	228,000
September 26, 2025	11.49	11.46	11.46	11.54	11.46	122,800
September 25, 2025	11.54	11.53	11.53	11.57	11.52	134,831
September 24, 2025	11.55	11.54	11.54	11.57	11.5	178,606
September 23, 2025	11.58	11.58	11.58	11.59	11.56	94,288
September 22, 2025	11.61	11.56	11.56	11.64	11.54	103,600
September 19, 2025	11.63	11.59	11.59	11.66	11.58	54,400
September 18, 2025	11.62	11.6	11.6	11.67	11.58	183,113
September 17, 2025	11.58	11.58	11.58	11.62	11.57	103,900
September 16, 2025	11.6	11.58	11.58	11.63	11.57	125,329
September 15, 2025	11.61	11.61	11.61	11.71	11.59	151,540
September 12, 2025	11.67	11.66	11.57	11.68	11.63	82,000
September 11, 2025	11.62	11.63	11.54	11.67	11.62	119,800
September 10, 2025	11.62	11.63	11.54	11.66	11.62	155,724
September 09, 2025	11.62	11.62	11.53	11.67	11.1	206,700
September 08, 2025	11.63	11.64	11.55	11.68	11.63	140,405
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

Eaton Vance Senior Floating-Rate Trust (EFR) NYSE