Eaton Vance Senior Floating-Rate Trust (EFR)
NYSE: EFR · Real-Time Price · USD
11.23
+0.05 (0.45%)
Oct 21, 2025, 2:32 PM EDT - Market open
EFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 11.17 | 11.23 | 11.13 | 11.18 | 11.18 | 0.36% | 130,719 |
| Oct 17, 2025 | 11.18 | 11.18 | 11.10 | 11.14 | 11.14 | -0.18% | 205,961 |
| Oct 16, 2025 | 11.28 | 11.31 | 11.15 | 11.16 | 11.16 | -0.89% | 164,874 |
| Oct 15, 2025 | 11.30 | 11.34 | 11.21 | 11.26 | 11.26 | -0.53% | 124,685 |
| Oct 14, 2025 | 11.38 | 11.38 | 11.29 | 11.32 | 11.24 | -0.61% | 221,706 |
| Oct 13, 2025 | 11.46 | 11.49 | 11.32 | 11.39 | 11.31 | 0.09% | 161,069 |
| Oct 10, 2025 | 11.46 | 11.46 | 11.35 | 11.38 | 11.30 | -0.52% | 117,464 |
| Oct 9, 2025 | 11.51 | 11.55 | 11.42 | 11.44 | 11.35 | -0.44% | 185,602 |
| Oct 8, 2025 | 11.42 | 11.51 | 11.37 | 11.49 | 11.40 | 0.88% | 233,190 |
| Oct 7, 2025 | 11.42 | 11.46 | 11.36 | 11.39 | 11.31 | 0.18% | 199,265 |
| Oct 6, 2025 | 11.37 | 11.39 | 11.31 | 11.37 | 11.29 | 0.09% | 224,830 |
| Oct 3, 2025 | 11.39 | 11.42 | 11.36 | 11.36 | 11.28 | -0.44% | 196,607 |
| Oct 2, 2025 | 11.41 | 11.44 | 11.37 | 11.41 | 11.33 | -0.17% | 187,954 |
| Oct 1, 2025 | 11.41 | 11.46 | 11.40 | 11.43 | 11.34 | -0.09% | 140,258 |
| Sep 30, 2025 | 11.41 | 11.45 | 11.38 | 11.44 | 11.35 | 0.26% | 285,986 |
| Sep 29, 2025 | 11.46 | 11.53 | 11.40 | 11.41 | 11.33 | -0.44% | 227,982 |
| Sep 26, 2025 | 11.49 | 11.54 | 11.46 | 11.46 | 11.37 | -0.61% | 122,772 |
| Sep 25, 2025 | 11.54 | 11.57 | 11.52 | 11.53 | 11.44 | -0.09% | 134,831 |
| Sep 24, 2025 | 11.55 | 11.57 | 11.50 | 11.54 | 11.45 | -0.35% | 178,606 |
| Sep 23, 2025 | 11.58 | 11.59 | 11.56 | 11.58 | 11.49 | 0.17% | 94,288 |
| Sep 22, 2025 | 11.61 | 11.64 | 11.54 | 11.56 | 11.47 | -0.26% | 103,596 |
| Sep 19, 2025 | 11.63 | 11.66 | 11.58 | 11.59 | 11.50 | -0.09% | 54,382 |
| Sep 18, 2025 | 11.62 | 11.67 | 11.58 | 11.60 | 11.51 | 0.17% | 183,113 |
| Sep 17, 2025 | 11.58 | 11.62 | 11.57 | 11.58 | 11.49 | - | 103,855 |
| Sep 16, 2025 | 11.60 | 11.63 | 11.57 | 11.58 | 11.49 | -0.26% | 125,329 |
| Sep 15, 2025 | 11.61 | 11.71 | 11.59 | 11.61 | 11.52 | -0.43% | 151,540 |
| Sep 12, 2025 | 11.67 | 11.68 | 11.63 | 11.66 | 11.49 | 0.26% | 81,999 |
| Sep 11, 2025 | 11.62 | 11.67 | 11.62 | 11.63 | 11.46 | - | 119,758 |
| Sep 10, 2025 | 11.62 | 11.66 | 11.62 | 11.63 | 11.46 | 0.09% | 155,724 |
| Sep 9, 2025 | 11.62 | 11.67 | 11.10 | 11.62 | 11.45 | -0.17% | 206,684 |
| Sep 8, 2025 | 11.63 | 11.68 | 11.63 | 11.64 | 11.47 | 0.09% | 140,405 |
| Sep 5, 2025 | 11.66 | 11.71 | 11.61 | 11.63 | 11.46 | -0.26% | 288,766 |
| Sep 4, 2025 | 11.67 | 11.72 | 11.64 | 11.66 | 11.49 | -0.17% | 109,693 |
| Sep 3, 2025 | 11.66 | 11.75 | 11.66 | 11.68 | 11.51 | -0.09% | 140,969 |
| Sep 2, 2025 | 11.60 | 11.71 | 11.59 | 11.69 | 11.52 | 0.17% | 128,914 |
| Aug 29, 2025 | 11.72 | 11.76 | 11.66 | 11.67 | 11.50 | -0.34% | 201,822 |
| Aug 28, 2025 | 11.69 | 11.75 | 11.69 | 11.71 | 11.54 | 0.09% | 127,956 |
| Aug 27, 2025 | 11.71 | 11.74 | 11.67 | 11.70 | 11.53 | -0.09% | 124,519 |
| Aug 26, 2025 | 11.66 | 11.74 | 11.66 | 11.71 | 11.54 | 0.26% | 88,654 |
| Aug 25, 2025 | 11.73 | 11.77 | 11.64 | 11.68 | 11.51 | -0.26% | 147,800 |
| Aug 22, 2025 | 11.74 | 11.77 | 11.65 | 11.71 | 11.54 | 0.09% | 181,848 |
| Aug 21, 2025 | 11.67 | 11.75 | 11.66 | 11.70 | 11.53 | 0.09% | 207,077 |
| Aug 20, 2025 | 11.68 | 11.75 | 11.66 | 11.69 | 11.52 | 0.26% | 155,297 |
| Aug 19, 2025 | 11.62 | 11.70 | 11.62 | 11.66 | 11.49 | 0.09% | 120,545 |
| Aug 18, 2025 | 11.64 | 11.68 | 11.63 | 11.65 | 11.48 | -0.28% | 89,308 |
| Aug 15, 2025 | 11.69 | 11.72 | 11.63 | 11.68 | 11.51 | -0.74% | 85,984 |
| Aug 14, 2025 | 11.79 | 11.79 | 11.73 | 11.77 | 11.51 | - | 196,884 |
| Aug 13, 2025 | 11.72 | 11.77 | 11.66 | 11.77 | 11.51 | 0.94% | 237,587 |
| Aug 12, 2025 | 11.60 | 11.69 | 11.59 | 11.66 | 11.40 | 0.34% | 150,169 |
| Aug 11, 2025 | 11.60 | 11.65 | 11.60 | 11.62 | 11.36 | -0.09% | 195,736 |