Eaton Vance Senior Floating-Rate Trust (EFR)
NYSE: EFR · Real-Time Price · USD
11.14
+0.01 (0.09%)
Nov 26, 2025, 4:00 PM EST - Market closed
EFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 11.13 | 11.15 | 11.09 | 11.14 | 11.14 | 0.09% | 275,852 |
| Nov 25, 2025 | 11.06 | 11.14 | 11.00 | 11.13 | 11.13 | 0.54% | 438,633 |
| Nov 24, 2025 | 11.09 | 11.15 | 10.99 | 11.07 | 11.07 | 0.27% | 287,037 |
| Nov 21, 2025 | 10.97 | 11.06 | 10.95 | 11.04 | 11.04 | 0.73% | 219,134 |
| Nov 20, 2025 | 11.10 | 11.10 | 10.96 | 10.96 | 10.96 | -0.63% | 205,969 |
| Nov 19, 2025 | 11.07 | 11.10 | 11.03 | 11.03 | 11.03 | -0.45% | 152,247 |
| Nov 18, 2025 | 11.09 | 11.14 | 11.07 | 11.08 | 11.08 | -0.18% | 178,841 |
| Nov 17, 2025 | 11.13 | 11.18 | 11.10 | 11.10 | 11.10 | -0.27% | 205,216 |
| Nov 14, 2025 | 11.12 | 11.20 | 11.12 | 11.13 | 11.13 | -0.62% | 78,421 |
| Nov 13, 2025 | 11.20 | 11.27 | 11.20 | 11.20 | 11.12 | -0.44% | 158,893 |
| Nov 12, 2025 | 11.24 | 11.26 | 11.20 | 11.25 | 11.16 | 0.36% | 147,410 |
| Nov 11, 2025 | 11.16 | 11.25 | 11.16 | 11.21 | 11.12 | 0.18% | 169,939 |
| Nov 10, 2025 | 11.21 | 11.21 | 11.15 | 11.19 | 11.11 | 0.09% | 144,616 |
| Nov 7, 2025 | 11.23 | 11.23 | 11.09 | 11.18 | 11.10 | -0.18% | 294,838 |
| Nov 6, 2025 | 11.33 | 11.34 | 11.18 | 11.20 | 11.12 | -0.80% | 468,904 |
| Nov 5, 2025 | 11.32 | 11.40 | 11.26 | 11.29 | 11.20 | -0.62% | 257,234 |
| Nov 4, 2025 | 11.39 | 11.40 | 11.29 | 11.36 | 11.27 | -0.26% | 163,613 |
| Nov 3, 2025 | 11.43 | 11.44 | 11.35 | 11.39 | 11.30 | -0.09% | 120,799 |
| Oct 31, 2025 | 11.44 | 11.48 | 11.33 | 11.40 | 11.31 | 0.44% | 97,620 |
| Oct 30, 2025 | 11.31 | 11.43 | 11.31 | 11.35 | 11.26 | -0.09% | 129,191 |
| Oct 29, 2025 | 11.38 | 11.39 | 11.32 | 11.36 | 11.27 | 0.18% | 146,810 |
| Oct 28, 2025 | 11.35 | 11.35 | 11.26 | 11.34 | 11.25 | 0.35% | 121,328 |
| Oct 27, 2025 | 11.28 | 11.33 | 11.27 | 11.30 | 11.21 | - | 204,259 |
| Oct 24, 2025 | 11.26 | 11.33 | 11.24 | 11.30 | 11.21 | 0.36% | 120,683 |
| Oct 23, 2025 | 11.29 | 11.30 | 11.22 | 11.26 | 11.17 | 0.27% | 181,862 |
| Oct 22, 2025 | 11.28 | 11.29 | 11.18 | 11.23 | 11.14 | 0.09% | 132,732 |
| Oct 21, 2025 | 11.18 | 11.25 | 11.14 | 11.22 | 11.13 | 0.36% | 109,825 |
| Oct 20, 2025 | 11.17 | 11.23 | 11.13 | 11.18 | 11.10 | 0.36% | 130,719 |
| Oct 17, 2025 | 11.18 | 11.18 | 11.10 | 11.14 | 11.06 | -0.18% | 205,961 |
| Oct 16, 2025 | 11.28 | 11.31 | 11.15 | 11.16 | 11.08 | -0.89% | 164,874 |
| Oct 15, 2025 | 11.30 | 11.34 | 11.21 | 11.26 | 11.17 | -0.53% | 124,685 |
| Oct 14, 2025 | 11.38 | 11.38 | 11.29 | 11.32 | 11.15 | -0.61% | 221,706 |
| Oct 13, 2025 | 11.46 | 11.49 | 11.32 | 11.39 | 11.22 | 0.09% | 161,069 |
| Oct 10, 2025 | 11.46 | 11.46 | 11.35 | 11.38 | 11.21 | -0.52% | 117,464 |
| Oct 9, 2025 | 11.51 | 11.55 | 11.42 | 11.44 | 11.27 | -0.44% | 185,602 |
| Oct 8, 2025 | 11.42 | 11.51 | 11.37 | 11.49 | 11.32 | 0.88% | 233,190 |
| Oct 7, 2025 | 11.42 | 11.46 | 11.36 | 11.39 | 11.22 | 0.18% | 199,265 |
| Oct 6, 2025 | 11.37 | 11.39 | 11.31 | 11.37 | 11.20 | 0.09% | 224,830 |
| Oct 3, 2025 | 11.39 | 11.42 | 11.36 | 11.36 | 11.19 | -0.44% | 196,607 |
| Oct 2, 2025 | 11.41 | 11.44 | 11.37 | 11.41 | 11.24 | -0.17% | 187,954 |
| Oct 1, 2025 | 11.41 | 11.46 | 11.40 | 11.43 | 11.26 | -0.09% | 140,258 |
| Sep 30, 2025 | 11.41 | 11.45 | 11.38 | 11.44 | 11.27 | 0.26% | 285,986 |
| Sep 29, 2025 | 11.46 | 11.53 | 11.40 | 11.41 | 11.24 | -0.44% | 227,982 |
| Sep 26, 2025 | 11.49 | 11.54 | 11.46 | 11.46 | 11.29 | -0.61% | 122,772 |
| Sep 25, 2025 | 11.54 | 11.57 | 11.52 | 11.53 | 11.36 | -0.09% | 134,831 |
| Sep 24, 2025 | 11.55 | 11.57 | 11.50 | 11.54 | 11.37 | -0.35% | 178,606 |
| Sep 23, 2025 | 11.58 | 11.59 | 11.56 | 11.58 | 11.41 | 0.17% | 94,288 |
| Sep 22, 2025 | 11.61 | 11.64 | 11.54 | 11.56 | 11.39 | -0.26% | 103,596 |
| Sep 19, 2025 | 11.63 | 11.66 | 11.58 | 11.59 | 11.42 | -0.09% | 54,382 |
| Sep 18, 2025 | 11.62 | 11.67 | 11.58 | 11.60 | 11.43 | 0.17% | 183,113 |