Eaton Vance Senior Floating-Rate Trust (EFR)
NYSE: EFR · Real-Time Price · USD
10.51
+0.04 (0.38%)
At close: Apr 27, 2026, 4:00 PM EDT
10.51
0.00 (0.00%)
After-hours: Apr 27, 2026, 7:00 PM EDT
EFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.51 | 10.55 | 10.42 | 10.51 | 10.51 | 0.38% | 111,736 |
| Apr 24, 2026 | 10.53 | 10.57 | 10.44 | 10.47 | 10.47 | -0.29% | 149,383 |
| Apr 23, 2026 | 10.51 | 10.54 | 10.48 | 10.50 | 10.50 | -0.57% | 173,360 |
| Apr 22, 2026 | 10.53 | 10.58 | 10.51 | 10.56 | 10.56 | 0.76% | 127,205 |
| Apr 21, 2026 | 10.55 | 10.63 | 10.47 | 10.48 | 10.48 | -1.13% | 109,100 |
| Apr 20, 2026 | 10.61 | 10.63 | 10.56 | 10.60 | 10.60 | 0.19% | 66,636 |
| Apr 17, 2026 | 10.56 | 10.62 | 10.50 | 10.58 | 10.58 | 0.67% | 117,167 |
| Apr 16, 2026 | 10.45 | 10.56 | 10.45 | 10.51 | 10.51 | 0.57% | 116,273 |
| Apr 15, 2026 | 10.48 | 10.53 | 10.42 | 10.45 | 10.45 | -0.85% | 88,488 |
| Apr 14, 2026 | 10.56 | 10.59 | 10.51 | 10.54 | 10.47 | 0.09% | 78,945 |
| Apr 13, 2026 | 10.52 | 10.55 | 10.48 | 10.53 | 10.46 | 0.19% | 59,017 |
| Apr 10, 2026 | 10.55 | 10.55 | 10.50 | 10.51 | 10.44 | -0.57% | 66,899 |
| Apr 9, 2026 | 10.56 | 10.60 | 10.55 | 10.57 | 10.50 | 0.38% | 86,775 |
| Apr 8, 2026 | 10.47 | 10.58 | 10.47 | 10.53 | 10.46 | 1.45% | 76,915 |
| Apr 7, 2026 | 10.26 | 10.44 | 10.26 | 10.38 | 10.31 | 0.29% | 109,279 |
| Apr 6, 2026 | 10.37 | 10.42 | 10.31 | 10.35 | 10.28 | 0.19% | 167,604 |
| Apr 2, 2026 | 10.32 | 10.39 | 10.32 | 10.33 | 10.26 | -0.77% | 225,723 |
| Apr 1, 2026 | 10.50 | 10.55 | 10.40 | 10.41 | 10.34 | -1.23% | 140,029 |
| Mar 31, 2026 | 10.24 | 10.54 | 10.22 | 10.54 | 10.47 | 3.03% | 195,987 |
| Mar 30, 2026 | 10.13 | 10.26 | 10.13 | 10.23 | 10.16 | 0.99% | 236,058 |
| Mar 27, 2026 | 10.24 | 10.34 | 10.11 | 10.13 | 10.06 | -1.94% | 589,915 |
| Mar 26, 2026 | 10.38 | 10.44 | 10.32 | 10.33 | 10.26 | -1.24% | 150,089 |
| Mar 25, 2026 | 10.55 | 10.56 | 10.41 | 10.46 | 10.39 | 0.10% | 113,352 |
| Mar 24, 2026 | 10.42 | 10.52 | 10.41 | 10.45 | 10.38 | -0.19% | 204,867 |
| Mar 23, 2026 | 10.54 | 10.58 | 10.44 | 10.47 | 10.40 | -0.19% | 157,978 |
| Mar 20, 2026 | 10.36 | 10.50 | 10.32 | 10.49 | 10.42 | 1.45% | 490,415 |
| Mar 19, 2026 | 10.33 | 10.41 | 10.32 | 10.34 | 10.27 | -0.58% | 214,577 |
| Mar 18, 2026 | 10.36 | 10.42 | 10.32 | 10.40 | 10.33 | 0.29% | 248,925 |
| Mar 17, 2026 | 10.39 | 10.42 | 10.34 | 10.37 | 10.30 | -0.29% | 141,189 |
| Mar 16, 2026 | 10.47 | 10.50 | 10.38 | 10.40 | 10.33 | -0.67% | 172,324 |
| Mar 13, 2026 | 10.53 | 10.55 | 10.46 | 10.47 | 10.33 | -0.38% | 251,576 |
| Mar 12, 2026 | 10.44 | 10.56 | 10.44 | 10.51 | 10.37 | 0.10% | 308,471 |
| Mar 11, 2026 | 10.44 | 10.53 | 10.42 | 10.50 | 10.36 | 0.38% | 152,363 |
| Mar 10, 2026 | 10.38 | 10.50 | 10.38 | 10.46 | 10.32 | 0.29% | 147,198 |
| Mar 9, 2026 | 10.42 | 10.55 | 10.31 | 10.43 | 10.29 | -0.57% | 206,392 |
| Mar 6, 2026 | 10.56 | 10.70 | 10.48 | 10.49 | 10.35 | -1.22% | 217,022 |
| Mar 5, 2026 | 10.53 | 10.67 | 10.53 | 10.62 | 10.48 | - | 250,639 |
| Mar 4, 2026 | 10.51 | 10.65 | 10.51 | 10.62 | 10.48 | 0.95% | 158,001 |
| Mar 3, 2026 | 10.51 | 10.58 | 10.48 | 10.52 | 10.38 | -1.03% | 207,846 |
| Mar 2, 2026 | 10.63 | 10.66 | 10.60 | 10.63 | 10.49 | -0.28% | 127,444 |
| Feb 27, 2026 | 10.75 | 10.78 | 10.65 | 10.66 | 10.52 | -0.84% | 118,875 |
| Feb 26, 2026 | 10.81 | 10.82 | 10.72 | 10.75 | 10.61 | -0.09% | 75,214 |
| Feb 25, 2026 | 10.76 | 10.80 | 10.74 | 10.76 | 10.62 | 0.14% | 80,546 |
| Feb 24, 2026 | 10.70 | 10.80 | 10.70 | 10.75 | 10.60 | -0.05% | 106,004 |
| Feb 23, 2026 | 10.75 | 10.83 | 10.75 | 10.75 | 10.61 | -1.29% | 183,277 |
| Feb 20, 2026 | 10.89 | 10.97 | 10.89 | 10.89 | 10.75 | -0.18% | 60,000 |
| Feb 19, 2026 | 10.94 | 10.97 | 10.90 | 10.91 | 10.77 | -0.46% | 103,847 |
| Feb 18, 2026 | 10.98 | 11.04 | 10.96 | 10.96 | 10.82 | -0.36% | 55,874 |
| Feb 17, 2026 | 11.03 | 11.11 | 10.97 | 11.00 | 10.86 | -0.81% | 154,530 |
| Feb 13, 2026 | 11.08 | 11.10 | 11.05 | 11.09 | 10.87 | 0.09% | 56,892 |