Eaton Vance Senior Floating-Rate Trust (EFR)
NYSE: EFR · Real-Time Price · USD
11.46
-0.07 (-0.61%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.49 | 11.54 | 11.46 | 11.46 | 11.46 | -0.61% | 122,772 |
| Sep 25, 2025 | 11.54 | 11.57 | 11.52 | 11.53 | 11.53 | -0.09% | 134,831 |
| Sep 24, 2025 | 11.55 | 11.57 | 11.50 | 11.54 | 11.54 | -0.35% | 178,606 |
| Sep 23, 2025 | 11.58 | 11.59 | 11.56 | 11.58 | 11.58 | 0.17% | 94,288 |
| Sep 22, 2025 | 11.61 | 11.64 | 11.54 | 11.56 | 11.56 | -0.26% | 103,596 |
| Sep 19, 2025 | 11.63 | 11.66 | 11.58 | 11.59 | 11.59 | -0.09% | 54,382 |
| Sep 18, 2025 | 11.62 | 11.67 | 11.58 | 11.60 | 11.60 | 0.17% | 183,113 |
| Sep 17, 2025 | 11.58 | 11.62 | 11.57 | 11.58 | 11.58 | - | 103,855 |
| Sep 16, 2025 | 11.60 | 11.63 | 11.57 | 11.58 | 11.58 | -0.26% | 125,329 |
| Sep 15, 2025 | 11.61 | 11.71 | 11.59 | 11.61 | 11.61 | -0.43% | 151,540 |
| Sep 12, 2025 | 11.67 | 11.68 | 11.63 | 11.66 | 11.57 | 0.26% | 81,999 |
| Sep 11, 2025 | 11.62 | 11.67 | 11.62 | 11.63 | 11.54 | - | 119,758 |
| Sep 10, 2025 | 11.62 | 11.66 | 11.62 | 11.63 | 11.54 | 0.09% | 155,724 |
| Sep 9, 2025 | 11.62 | 11.67 | 11.10 | 11.62 | 11.54 | -0.17% | 206,684 |
| Sep 8, 2025 | 11.63 | 11.68 | 11.63 | 11.64 | 11.55 | 0.09% | 140,405 |
| Sep 5, 2025 | 11.66 | 11.71 | 11.61 | 11.63 | 11.54 | -0.26% | 288,766 |
| Sep 4, 2025 | 11.67 | 11.72 | 11.64 | 11.66 | 11.57 | -0.17% | 109,693 |
| Sep 3, 2025 | 11.66 | 11.75 | 11.66 | 11.68 | 11.59 | -0.09% | 140,969 |
| Sep 2, 2025 | 11.60 | 11.71 | 11.59 | 11.69 | 11.60 | 0.17% | 128,914 |
| Aug 29, 2025 | 11.72 | 11.76 | 11.66 | 11.67 | 11.58 | -0.34% | 201,822 |
| Aug 28, 2025 | 11.69 | 11.75 | 11.69 | 11.71 | 11.62 | 0.09% | 127,956 |
| Aug 27, 2025 | 11.71 | 11.74 | 11.67 | 11.70 | 11.61 | -0.09% | 124,519 |
| Aug 26, 2025 | 11.66 | 11.74 | 11.66 | 11.71 | 11.62 | 0.26% | 88,654 |
| Aug 25, 2025 | 11.73 | 11.77 | 11.64 | 11.68 | 11.59 | -0.26% | 147,800 |
| Aug 22, 2025 | 11.74 | 11.77 | 11.65 | 11.71 | 11.62 | 0.09% | 181,848 |
| Aug 21, 2025 | 11.67 | 11.75 | 11.66 | 11.70 | 11.61 | 0.09% | 207,077 |
| Aug 20, 2025 | 11.68 | 11.75 | 11.66 | 11.69 | 11.60 | 0.26% | 155,297 |
| Aug 19, 2025 | 11.62 | 11.70 | 11.62 | 11.66 | 11.57 | 0.09% | 120,545 |
| Aug 18, 2025 | 11.64 | 11.68 | 11.63 | 11.65 | 11.56 | -0.28% | 89,308 |
| Aug 15, 2025 | 11.69 | 11.72 | 11.63 | 11.68 | 11.60 | -0.74% | 85,984 |
| Aug 14, 2025 | 11.79 | 11.79 | 11.73 | 11.77 | 11.60 | - | 196,884 |
| Aug 13, 2025 | 11.72 | 11.77 | 11.66 | 11.77 | 11.60 | 0.94% | 237,587 |
| Aug 12, 2025 | 11.60 | 11.69 | 11.59 | 11.66 | 11.49 | 0.34% | 150,169 |
| Aug 11, 2025 | 11.60 | 11.65 | 11.60 | 11.62 | 11.45 | -0.09% | 195,736 |
| Aug 8, 2025 | 11.66 | 11.68 | 11.61 | 11.63 | 11.46 | -0.09% | 200,849 |
| Aug 7, 2025 | 11.69 | 11.72 | 11.62 | 11.64 | 11.47 | -0.34% | 231,236 |
| Aug 6, 2025 | 11.75 | 11.76 | 11.67 | 11.68 | 11.51 | -0.60% | 218,468 |
| Aug 5, 2025 | 11.75 | 11.77 | 11.71 | 11.75 | 11.58 | -0.42% | 230,382 |
| Aug 4, 2025 | 11.83 | 11.91 | 11.79 | 11.80 | 11.63 | -0.25% | 132,980 |
| Aug 1, 2025 | 11.90 | 11.90 | 11.82 | 11.83 | 11.66 | -0.76% | 91,258 |
| Jul 31, 2025 | 11.91 | 11.95 | 11.89 | 11.92 | 11.75 | 0.08% | 87,110 |
| Jul 30, 2025 | 11.90 | 11.93 | 11.87 | 11.91 | 11.74 | - | 148,023 |
| Jul 29, 2025 | 11.89 | 11.94 | 11.89 | 11.91 | 11.74 | - | 88,730 |
| Jul 28, 2025 | 11.89 | 11.91 | 11.87 | 11.91 | 11.74 | - | 154,608 |
| Jul 25, 2025 | 11.87 | 11.92 | 11.87 | 11.91 | 11.74 | - | 107,418 |
| Jul 24, 2025 | 11.95 | 11.96 | 11.89 | 11.91 | 11.74 | -0.33% | 89,615 |
| Jul 23, 2025 | 11.94 | 12.00 | 11.94 | 11.95 | 11.78 | -0.17% | 69,726 |
| Jul 22, 2025 | 11.96 | 12.00 | 11.89 | 11.97 | 11.80 | 0.08% | 79,000 |
| Jul 21, 2025 | 11.96 | 11.98 | 11.94 | 11.96 | 11.79 | 0.59% | 77,338 |
| Jul 18, 2025 | 12.14 | 12.14 | 11.88 | 11.89 | 11.72 | -1.90% | 307,864 |