Eaton Vance Senior Floating-Rate Trust (EFR)
NYSE: EFR · Real-Time Price · USD
12.24
-0.01 (-0.08%)
At close: Mar 28, 2025, 4:00 PM
12.30
+0.06 (0.47%)
After-hours: Mar 28, 2025, 4:09 PM EDT
EFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.25 | 12.27 | 12.18 | 12.24 | 12.24 | -0.08% | 90,304 |
| Mar 27, 2025 | 12.32 | 12.33 | 12.15 | 12.25 | 12.25 | -0.57% | 201,375 |
| Mar 26, 2025 | 12.34 | 12.38 | 12.32 | 12.32 | 12.32 | -0.48% | 56,433 |
| Mar 25, 2025 | 12.35 | 12.43 | 12.30 | 12.38 | 12.38 | 0.65% | 67,785 |
| Mar 24, 2025 | 12.31 | 12.32 | 12.26 | 12.30 | 12.30 | 0.41% | 69,395 |
| Mar 21, 2025 | 12.33 | 12.39 | 12.22 | 12.25 | 12.25 | -0.41% | 64,054 |
| Mar 20, 2025 | 12.26 | 12.37 | 12.24 | 12.30 | 12.30 | -0.16% | 67,381 |
| Mar 19, 2025 | 12.39 | 12.40 | 12.31 | 12.32 | 12.32 | -0.16% | 56,197 |
| Mar 18, 2025 | 12.43 | 12.43 | 12.33 | 12.34 | 12.34 | -0.64% | 83,121 |
| Mar 17, 2025 | 12.45 | 12.45 | 12.39 | 12.42 | 12.42 | -0.32% | 83,626 |
| Mar 14, 2025 | 12.50 | 12.51 | 12.35 | 12.46 | 12.46 | -0.64% | 44,509 |
| Mar 13, 2025 | 12.52 | 12.59 | 12.51 | 12.54 | 12.45 | -0.16% | 45,663 |
| Mar 12, 2025 | 12.57 | 12.59 | 12.54 | 12.56 | 12.47 | -0.08% | 46,974 |
| Mar 11, 2025 | 12.55 | 12.68 | 12.55 | 12.57 | 12.48 | -0.16% | 59,798 |
| Mar 10, 2025 | 12.63 | 12.63 | 12.52 | 12.59 | 12.50 | -0.87% | 287,210 |
| Mar 7, 2025 | 12.65 | 12.72 | 12.65 | 12.70 | 12.61 | 0.24% | 94,424 |
| Mar 6, 2025 | 12.67 | 12.78 | 12.67 | 12.67 | 12.58 | -0.55% | 70,573 |
| Mar 5, 2025 | 12.72 | 12.76 | 12.68 | 12.74 | 12.65 | - | 80,060 |
| Mar 4, 2025 | 12.88 | 12.88 | 12.71 | 12.74 | 12.65 | -1.47% | 160,639 |
| Mar 3, 2025 | 12.92 | 12.96 | 12.87 | 12.93 | 12.84 | 0.08% | 29,639 |
| Feb 28, 2025 | 12.93 | 12.98 | 12.86 | 12.92 | 12.83 | -0.15% | 62,952 |
| Feb 27, 2025 | 12.95 | 12.99 | 12.88 | 12.94 | 12.85 | -0.23% | 76,829 |
| Feb 26, 2025 | 13.00 | 13.02 | 12.94 | 12.97 | 12.88 | 0.31% | 90,072 |
| Feb 25, 2025 | 12.96 | 12.97 | 12.90 | 12.93 | 12.84 | -0.15% | 42,894 |
| Feb 24, 2025 | 12.98 | 13.00 | 12.93 | 12.95 | 12.86 | 0.15% | 43,789 |
| Feb 21, 2025 | 12.94 | 12.99 | 12.90 | 12.93 | 12.84 | - | 71,798 |
| Feb 20, 2025 | 13.02 | 13.05 | 12.93 | 12.93 | 12.84 | -0.61% | 50,792 |
| Feb 19, 2025 | 13.00 | 13.03 | 12.95 | 13.01 | 12.92 | 0.08% | 64,410 |
| Feb 18, 2025 | 13.09 | 13.13 | 12.97 | 13.00 | 12.91 | -0.38% | 111,262 |
| Feb 14, 2025 | 13.02 | 13.12 | 13.02 | 13.05 | 12.96 | -0.31% | 61,495 |
| Feb 13, 2025 | 13.10 | 13.15 | 13.05 | 13.09 | 12.91 | - | 79,309 |
| Feb 12, 2025 | 13.14 | 13.16 | 13.02 | 13.09 | 12.91 | 0.08% | 78,577 |
| Feb 11, 2025 | 13.04 | 13.12 | 13.03 | 13.08 | 12.90 | 0.23% | 51,510 |
| Feb 10, 2025 | 13.07 | 13.10 | 13.02 | 13.05 | 12.87 | - | 47,823 |
| Feb 7, 2025 | 13.14 | 13.20 | 13.03 | 13.05 | 12.87 | -0.53% | 101,301 |
| Feb 6, 2025 | 13.14 | 13.17 | 13.10 | 13.12 | 12.94 | 0.15% | 64,853 |
| Feb 5, 2025 | 13.13 | 13.14 | 13.10 | 13.10 | 12.92 | -0.15% | 106,839 |
| Feb 4, 2025 | 13.20 | 13.20 | 13.09 | 13.12 | 12.94 | -0.61% | 94,761 |
| Feb 3, 2025 | 13.27 | 13.27 | 13.20 | 13.20 | 13.01 | -0.83% | 59,923 |
| Jan 31, 2025 | 13.20 | 13.38 | 13.09 | 13.31 | 13.12 | 1.22% | 466,048 |
| Jan 30, 2025 | 13.12 | 13.15 | 13.12 | 13.15 | 12.96 | 0.54% | 58,035 |
| Jan 29, 2025 | 13.08 | 13.11 | 13.03 | 13.08 | 12.90 | -0.38% | 61,525 |
| Jan 28, 2025 | 13.16 | 13.18 | 13.06 | 13.13 | 12.95 | -0.15% | 45,262 |
| Jan 27, 2025 | 13.18 | 13.18 | 13.08 | 13.15 | 12.96 | -0.23% | 65,530 |
| Jan 24, 2025 | 13.16 | 13.21 | 13.13 | 13.18 | 12.99 | 0.53% | 74,286 |
| Jan 23, 2025 | 13.13 | 13.13 | 13.07 | 13.11 | 12.93 | - | 48,211 |
| Jan 22, 2025 | 13.10 | 13.22 | 13.05 | 13.11 | 12.93 | 0.38% | 59,301 |
| Jan 21, 2025 | 13.01 | 13.12 | 12.96 | 13.06 | 12.88 | 0.77% | 94,972 |
| Jan 17, 2025 | 13.03 | 13.03 | 12.93 | 12.96 | 12.78 | -0.15% | 45,490 |
| Jan 16, 2025 | 13.01 | 13.06 | 12.92 | 12.98 | 12.80 | -0.23% | 36,331 |