Eaton Vance Senior Floating-Rate Trust (EFR)
NYSE: EFR · Real-Time Price · USD
11.85
-0.02 (-0.17%)
May 23, 2025, 4:00 PM - Market closed
EFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 11.75 | 11.91 | 11.75 | 11.85 | 11.85 | -0.17% | 52,577 |
| May 22, 2025 | 11.86 | 11.94 | 11.84 | 11.87 | 11.87 | -0.29% | 80,156 |
| May 21, 2025 | 11.89 | 11.99 | 11.89 | 11.91 | 11.91 | -0.21% | 121,042 |
| May 20, 2025 | 11.92 | 12.00 | 11.92 | 11.93 | 11.93 | -0.17% | 101,330 |
| May 19, 2025 | 11.87 | 11.98 | 11.87 | 11.95 | 11.95 | -0.25% | 73,340 |
| May 16, 2025 | 11.97 | 11.99 | 11.93 | 11.98 | 11.98 | 0.08% | 60,955 |
| May 15, 2025 | 11.92 | 11.99 | 11.92 | 11.97 | 11.97 | -0.58% | 36,829 |
| May 14, 2025 | 12.05 | 12.05 | 11.98 | 12.04 | 11.95 | 0.42% | 93,535 |
| May 13, 2025 | 11.93 | 12.03 | 11.92 | 11.99 | 11.90 | 0.42% | 109,577 |
| May 12, 2025 | 11.94 | 11.97 | 11.87 | 11.94 | 11.85 | 1.02% | 80,585 |
| May 9, 2025 | 11.80 | 11.87 | 11.76 | 11.82 | 11.73 | 0.17% | 51,808 |
| May 8, 2025 | 11.83 | 11.91 | 11.75 | 11.80 | 11.71 | -0.25% | 111,622 |
| May 7, 2025 | 11.91 | 11.92 | 11.80 | 11.83 | 11.74 | -0.42% | 117,933 |
| May 6, 2025 | 11.94 | 11.95 | 11.85 | 11.88 | 11.79 | -0.59% | 106,681 |
| May 5, 2025 | 11.99 | 12.02 | 11.89 | 11.95 | 11.86 | -0.33% | 103,101 |
| May 2, 2025 | 11.99 | 11.99 | 11.87 | 11.99 | 11.90 | 0.33% | 70,577 |
| May 1, 2025 | 11.93 | 11.95 | 11.88 | 11.95 | 11.86 | 0.17% | 66,959 |
| Apr 30, 2025 | 11.80 | 11.93 | 11.67 | 11.93 | 11.84 | 0.59% | 132,125 |
| Apr 29, 2025 | 11.73 | 11.88 | 11.73 | 11.86 | 11.77 | 0.59% | 55,085 |
| Apr 28, 2025 | 11.81 | 11.81 | 11.75 | 11.79 | 11.70 | -0.08% | 22,613 |
| Apr 25, 2025 | 11.77 | 11.83 | 11.71 | 11.80 | 11.71 | 0.34% | 40,377 |
| Apr 24, 2025 | 11.61 | 11.89 | 11.61 | 11.76 | 11.67 | 0.94% | 181,360 |
| Apr 23, 2025 | 11.62 | 11.73 | 11.59 | 11.65 | 11.56 | 1.30% | 75,512 |
| Apr 22, 2025 | 11.46 | 11.58 | 11.44 | 11.50 | 11.41 | 0.52% | 62,513 |
| Apr 21, 2025 | 11.45 | 11.51 | 11.41 | 11.44 | 11.35 | -0.35% | 33,895 |
| Apr 17, 2025 | 11.48 | 11.62 | 11.47 | 11.48 | 11.39 | -0.09% | 64,559 |
| Apr 16, 2025 | 11.58 | 11.62 | 11.42 | 11.49 | 11.40 | -0.69% | 169,067 |
| Apr 15, 2025 | 11.41 | 11.60 | 11.40 | 11.57 | 11.48 | 0.17% | 193,395 |
| Apr 14, 2025 | 11.51 | 11.59 | 11.41 | 11.55 | 11.37 | 0.70% | 131,845 |
| Apr 11, 2025 | 11.23 | 11.48 | 11.21 | 11.47 | 11.30 | 1.87% | 141,004 |
| Apr 10, 2025 | 11.36 | 11.36 | 11.03 | 11.26 | 11.09 | -1.66% | 195,178 |
| Apr 9, 2025 | 10.86 | 11.49 | 10.83 | 11.45 | 11.28 | 5.43% | 211,670 |
| Apr 8, 2025 | 11.02 | 11.17 | 10.86 | 10.86 | 10.69 | 1.31% | 407,780 |
| Apr 7, 2025 | 10.47 | 10.99 | 10.40 | 10.72 | 10.56 | -3.34% | 470,374 |
| Apr 4, 2025 | 11.70 | 11.74 | 11.07 | 11.09 | 10.92 | -6.81% | 322,061 |
| Apr 3, 2025 | 12.05 | 12.05 | 11.88 | 11.90 | 11.72 | -1.82% | 187,111 |
| Apr 2, 2025 | 12.12 | 12.14 | 12.07 | 12.12 | 11.94 | -0.33% | 108,228 |
| Apr 1, 2025 | 12.19 | 12.20 | 12.09 | 12.16 | 11.97 | -0.73% | 90,683 |
| Mar 31, 2025 | 12.25 | 12.30 | 12.15 | 12.25 | 12.06 | 0.08% | 97,898 |
| Mar 28, 2025 | 12.25 | 12.27 | 12.18 | 12.24 | 12.05 | -0.08% | 90,304 |
| Mar 27, 2025 | 12.32 | 12.33 | 12.15 | 12.25 | 12.06 | -0.57% | 201,375 |
| Mar 26, 2025 | 12.34 | 12.38 | 12.32 | 12.32 | 12.13 | -0.48% | 56,433 |
| Mar 25, 2025 | 12.35 | 12.43 | 12.30 | 12.38 | 12.19 | 0.65% | 67,785 |
| Mar 24, 2025 | 12.31 | 12.32 | 12.26 | 12.30 | 12.11 | 0.41% | 69,395 |
| Mar 21, 2025 | 12.33 | 12.39 | 12.22 | 12.25 | 12.06 | -0.41% | 64,054 |
| Mar 20, 2025 | 12.26 | 12.37 | 12.24 | 12.30 | 12.11 | -0.16% | 67,381 |
| Mar 19, 2025 | 12.39 | 12.40 | 12.31 | 12.32 | 12.13 | -0.16% | 56,197 |
| Mar 18, 2025 | 12.43 | 12.43 | 12.33 | 12.34 | 12.15 | -0.64% | 83,121 |
| Mar 17, 2025 | 12.45 | 12.45 | 12.39 | 12.42 | 12.23 | -0.32% | 83,626 |
| Mar 14, 2025 | 12.50 | 12.51 | 12.35 | 12.46 | 12.27 | -0.64% | 44,509 |