Eaton Vance Senior Floating-Rate Trust (EFR)
NYSE: EFR · Real-Time Price · USD
11.77
-0.04 (-0.30%)
Apr 28, 2025, 2:08 PM EDT - Market open
EFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.81 | 11.81 | 11.75 | 11.79 | 11.79 | -0.08% | 22,613 |
| Apr 25, 2025 | 11.77 | 11.83 | 11.71 | 11.80 | 11.80 | 0.34% | 40,377 |
| Apr 24, 2025 | 11.61 | 11.89 | 11.61 | 11.76 | 11.76 | 0.94% | 181,360 |
| Apr 23, 2025 | 11.62 | 11.73 | 11.59 | 11.65 | 11.65 | 1.30% | 75,512 |
| Apr 22, 2025 | 11.46 | 11.58 | 11.44 | 11.50 | 11.50 | 0.52% | 62,513 |
| Apr 21, 2025 | 11.45 | 11.51 | 11.41 | 11.44 | 11.44 | -0.35% | 33,895 |
| Apr 17, 2025 | 11.48 | 11.62 | 11.47 | 11.48 | 11.48 | -0.09% | 64,559 |
| Apr 16, 2025 | 11.58 | 11.62 | 11.42 | 11.49 | 11.49 | -0.69% | 169,067 |
| Apr 15, 2025 | 11.41 | 11.60 | 11.40 | 11.57 | 11.57 | 0.17% | 193,395 |
| Apr 14, 2025 | 11.51 | 11.59 | 11.41 | 11.55 | 11.46 | 0.70% | 131,845 |
| Apr 11, 2025 | 11.23 | 11.48 | 11.21 | 11.47 | 11.38 | 1.87% | 141,004 |
| Apr 10, 2025 | 11.36 | 11.36 | 11.03 | 11.26 | 11.17 | -1.66% | 195,178 |
| Apr 9, 2025 | 10.86 | 11.49 | 10.83 | 11.45 | 11.36 | 5.43% | 211,670 |
| Apr 8, 2025 | 11.02 | 11.17 | 10.86 | 10.86 | 10.78 | 1.31% | 407,780 |
| Apr 7, 2025 | 10.47 | 10.99 | 10.40 | 10.72 | 10.64 | -3.34% | 470,374 |
| Apr 4, 2025 | 11.70 | 11.74 | 11.07 | 11.09 | 11.00 | -6.81% | 322,061 |
| Apr 3, 2025 | 12.05 | 12.05 | 11.88 | 11.90 | 11.81 | -1.82% | 187,111 |
| Apr 2, 2025 | 12.12 | 12.14 | 12.07 | 12.12 | 12.03 | -0.33% | 108,228 |
| Apr 1, 2025 | 12.19 | 12.20 | 12.09 | 12.16 | 12.07 | -0.73% | 90,683 |
| Mar 31, 2025 | 12.25 | 12.30 | 12.15 | 12.25 | 12.15 | 0.08% | 97,898 |
| Mar 28, 2025 | 12.25 | 12.27 | 12.18 | 12.24 | 12.14 | -0.08% | 90,304 |
| Mar 27, 2025 | 12.32 | 12.33 | 12.15 | 12.25 | 12.15 | -0.57% | 201,375 |
| Mar 26, 2025 | 12.34 | 12.38 | 12.32 | 12.32 | 12.22 | -0.48% | 56,433 |
| Mar 25, 2025 | 12.35 | 12.43 | 12.30 | 12.38 | 12.28 | 0.65% | 67,785 |
| Mar 24, 2025 | 12.31 | 12.32 | 12.26 | 12.30 | 12.20 | 0.41% | 69,395 |
| Mar 21, 2025 | 12.33 | 12.39 | 12.22 | 12.25 | 12.15 | -0.41% | 64,054 |
| Mar 20, 2025 | 12.26 | 12.37 | 12.24 | 12.30 | 12.20 | -0.16% | 67,381 |
| Mar 19, 2025 | 12.39 | 12.40 | 12.31 | 12.32 | 12.22 | -0.16% | 56,197 |
| Mar 18, 2025 | 12.43 | 12.43 | 12.33 | 12.34 | 12.24 | -0.64% | 83,121 |
| Mar 17, 2025 | 12.45 | 12.45 | 12.39 | 12.42 | 12.32 | -0.32% | 83,626 |
| Mar 14, 2025 | 12.50 | 12.51 | 12.35 | 12.46 | 12.36 | -0.64% | 44,509 |
| Mar 13, 2025 | 12.52 | 12.59 | 12.51 | 12.54 | 12.35 | -0.16% | 45,663 |
| Mar 12, 2025 | 12.57 | 12.59 | 12.54 | 12.56 | 12.37 | -0.08% | 46,974 |
| Mar 11, 2025 | 12.55 | 12.68 | 12.55 | 12.57 | 12.38 | -0.16% | 59,798 |
| Mar 10, 2025 | 12.63 | 12.63 | 12.52 | 12.59 | 12.40 | -0.87% | 287,210 |
| Mar 7, 2025 | 12.65 | 12.72 | 12.65 | 12.70 | 12.51 | 0.24% | 94,424 |
| Mar 6, 2025 | 12.67 | 12.78 | 12.67 | 12.67 | 12.48 | -0.55% | 70,573 |
| Mar 5, 2025 | 12.72 | 12.76 | 12.68 | 12.74 | 12.55 | - | 80,060 |
| Mar 4, 2025 | 12.88 | 12.88 | 12.71 | 12.74 | 12.55 | -1.47% | 160,639 |
| Mar 3, 2025 | 12.92 | 12.96 | 12.87 | 12.93 | 12.74 | 0.08% | 29,639 |
| Feb 28, 2025 | 12.93 | 12.98 | 12.86 | 12.92 | 12.73 | -0.15% | 62,952 |
| Feb 27, 2025 | 12.95 | 12.99 | 12.88 | 12.94 | 12.75 | -0.23% | 76,829 |
| Feb 26, 2025 | 13.00 | 13.02 | 12.94 | 12.97 | 12.78 | 0.31% | 90,072 |
| Feb 25, 2025 | 12.96 | 12.97 | 12.90 | 12.93 | 12.74 | -0.15% | 42,894 |
| Feb 24, 2025 | 12.98 | 13.00 | 12.93 | 12.95 | 12.76 | 0.15% | 43,789 |
| Feb 21, 2025 | 12.94 | 12.99 | 12.90 | 12.93 | 12.74 | - | 71,798 |
| Feb 20, 2025 | 13.02 | 13.05 | 12.93 | 12.93 | 12.74 | -0.61% | 50,792 |
| Feb 19, 2025 | 13.00 | 13.03 | 12.95 | 13.01 | 12.82 | 0.08% | 64,410 |
| Feb 18, 2025 | 13.09 | 13.13 | 12.97 | 13.00 | 12.81 | -0.38% | 111,262 |
| Feb 14, 2025 | 13.02 | 13.12 | 13.02 | 13.05 | 12.85 | -0.31% | 61,495 |