Eaton Vance Senior Floating-Rate Trust (EFR)
NYSE: EFR · Real-Time Price · USD
11.00
-0.01 (-0.12%)
At close: Feb 17, 2026, 4:00 PM EST
11.00
0.00 (0.00%)
After-hours: Feb 17, 2026, 7:00 PM EST
EFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 11.03 | 11.11 | 10.97 | 11.00 | 11.00 | -0.81% | 154,530 |
| Feb 13, 2026 | 11.08 | 11.10 | 11.05 | 11.09 | 11.01 | 0.09% | 56,892 |
| Feb 12, 2026 | 11.07 | 11.16 | 11.07 | 11.08 | 11.00 | -0.09% | 110,164 |
| Feb 11, 2026 | 11.04 | 11.12 | 11.04 | 11.09 | 11.01 | 0.18% | 121,974 |
| Feb 10, 2026 | 11.03 | 11.09 | 10.99 | 11.07 | 10.99 | 0.36% | 323,560 |
| Feb 9, 2026 | 10.98 | 11.05 | 10.95 | 11.03 | 10.95 | 0.18% | 129,325 |
| Feb 6, 2026 | 11.03 | 11.09 | 11.00 | 11.01 | 10.93 | -0.18% | 119,467 |
| Feb 5, 2026 | 11.05 | 11.09 | 11.02 | 11.03 | 10.95 | -0.45% | 73,118 |
| Feb 4, 2026 | 11.12 | 11.14 | 11.05 | 11.08 | 11.00 | -0.27% | 56,277 |
| Feb 3, 2026 | 11.18 | 11.19 | 11.10 | 11.11 | 11.03 | -0.63% | 78,107 |
| Feb 2, 2026 | 11.23 | 11.23 | 11.17 | 11.18 | 11.10 | -0.36% | 84,674 |
| Jan 30, 2026 | 11.25 | 11.29 | 11.19 | 11.22 | 11.14 | -0.18% | 155,442 |
| Jan 29, 2026 | 11.18 | 11.27 | 11.18 | 11.24 | 11.16 | 0.18% | 151,692 |
| Jan 28, 2026 | 11.20 | 11.29 | 11.20 | 11.22 | 11.14 | - | 53,748 |
| Jan 27, 2026 | 11.22 | 11.25 | 11.19 | 11.22 | 11.14 | 0.09% | 79,308 |
| Jan 26, 2026 | 11.30 | 11.30 | 11.16 | 11.21 | 11.13 | -0.53% | 135,633 |
| Jan 23, 2026 | 11.29 | 11.29 | 11.24 | 11.27 | 11.19 | - | 103,605 |
| Jan 22, 2026 | 11.26 | 11.30 | 11.18 | 11.27 | 11.19 | -0.09% | 115,833 |
| Jan 21, 2026 | 11.21 | 11.29 | 11.21 | 11.28 | 11.20 | 0.80% | 71,809 |
| Jan 20, 2026 | 11.19 | 11.32 | 11.15 | 11.19 | 11.11 | -0.53% | 88,730 |
| Jan 16, 2026 | 11.27 | 11.27 | 11.21 | 11.25 | 11.17 | 0.18% | 76,253 |
| Jan 15, 2026 | 11.23 | 11.27 | 11.19 | 11.23 | 11.15 | -0.71% | 163,473 |
| Jan 14, 2026 | 11.31 | 11.34 | 11.27 | 11.31 | 11.16 | -0.26% | 98,720 |
| Jan 13, 2026 | 11.32 | 11.36 | 11.28 | 11.34 | 11.18 | 0.35% | 71,102 |
| Jan 12, 2026 | 11.25 | 11.30 | 11.23 | 11.30 | 11.15 | 0.62% | 116,887 |
| Jan 9, 2026 | 11.24 | 11.25 | 11.21 | 11.23 | 11.08 | - | 62,518 |
| Jan 8, 2026 | 11.22 | 11.26 | 11.20 | 11.23 | 11.08 | 0.09% | 73,379 |
| Jan 7, 2026 | 11.18 | 11.22 | 11.18 | 11.22 | 11.07 | 0.27% | 116,560 |
| Jan 6, 2026 | 11.12 | 11.19 | 11.12 | 11.19 | 11.04 | 0.45% | 120,572 |
| Jan 5, 2026 | 11.08 | 11.14 | 11.08 | 11.14 | 10.99 | 0.45% | 143,544 |
| Jan 2, 2026 | 11.20 | 11.20 | 11.05 | 11.09 | 10.94 | -0.45% | 176,005 |
| Dec 31, 2025 | 11.06 | 11.17 | 11.06 | 11.14 | 10.99 | 0.36% | 265,891 |
| Dec 30, 2025 | 11.08 | 11.15 | 11.08 | 11.10 | 10.95 | -0.18% | 307,065 |
| Dec 29, 2025 | 11.16 | 11.18 | 11.11 | 11.12 | 10.97 | -0.18% | 188,782 |
| Dec 26, 2025 | 11.09 | 11.15 | 11.08 | 11.14 | 10.99 | 0.59% | 244,456 |
| Dec 24, 2025 | 11.05 | 11.08 | 11.04 | 11.08 | 10.92 | 0.14% | 183,500 |
| Dec 23, 2025 | 11.01 | 11.09 | 11.01 | 11.06 | 10.91 | 0.09% | 224,694 |
| Dec 22, 2025 | 11.02 | 11.08 | 11.02 | 11.05 | 10.90 | 0.18% | 213,236 |
| Dec 19, 2025 | 11.01 | 11.06 | 11.01 | 11.03 | 10.88 | 0.14% | 386,088 |
| Dec 18, 2025 | 11.04 | 11.08 | 11.01 | 11.02 | 10.86 | -0.23% | 275,919 |
| Dec 17, 2025 | 11.06 | 11.12 | 11.04 | 11.04 | 10.89 | -0.36% | 154,303 |
| Dec 16, 2025 | 11.10 | 11.12 | 11.06 | 11.08 | 10.93 | -0.18% | 289,536 |
| Dec 15, 2025 | 11.11 | 11.13 | 11.07 | 11.10 | 10.95 | -0.36% | 201,194 |
| Dec 12, 2025 | 11.15 | 11.21 | 11.12 | 11.14 | 10.91 | -0.27% | 174,098 |
| Dec 11, 2025 | 11.15 | 11.21 | 11.12 | 11.17 | 10.94 | -0.09% | 231,371 |
| Dec 10, 2025 | 11.16 | 11.20 | 11.16 | 11.18 | 10.95 | - | 199,736 |
| Dec 9, 2025 | 11.18 | 11.24 | 11.16 | 11.18 | 10.95 | -0.18% | 204,321 |
| Dec 8, 2025 | 11.21 | 11.24 | 11.14 | 11.20 | 10.97 | -0.09% | 224,146 |
| Dec 5, 2025 | 11.17 | 11.23 | 11.17 | 11.21 | 10.98 | 0.18% | 188,682 |
| Dec 4, 2025 | 11.12 | 11.20 | 11.07 | 11.19 | 10.96 | 0.54% | 251,902 |