Eaton Vance Senior Floating-Rate Trust (EFR)
NYSE: EFR · Real-Time Price · USD
10.36
-0.08 (-0.77%)
At close: Oct 2, 2026, 4:00 PM EDT
10.54
+0.18 (1.75%)
After-hours: Oct 2, 2026, 7:30 PM EDT
EFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.43 | 10.45 | 10.32 | 10.36 | 10.36 | -0.77% | 105,090 |
| Oct 1, 2026 | 10.36 | 10.47 | 10.29 | 10.44 | 10.44 | 0.38% | 91,554 |
| Sep 30, 2026 | 10.35 | 10.44 | 10.32 | 10.40 | 10.40 | 0.19% | 144,770 |
| Sep 29, 2026 | 10.21 | 10.38 | 10.18 | 10.38 | 10.38 | 1.67% | 120,062 |
| Sep 28, 2026 | 10.23 | 10.29 | 10.21 | 10.21 | 10.21 | -0.87% | 125,940 |
| Sep 25, 2026 | 10.22 | 10.32 | 10.20 | 10.30 | 10.30 | 0.78% | 104,517 |
| Sep 24, 2026 | 10.24 | 10.26 | 10.16 | 10.22 | 10.22 | -0.49% | 129,177 |
| Sep 23, 2026 | 10.33 | 10.36 | 10.26 | 10.27 | 10.27 | -1.06% | 116,327 |
| Sep 22, 2026 | 10.37 | 10.38 | 10.32 | 10.38 | 10.38 | - | 186,512 |
| Sep 21, 2026 | 10.34 | 10.38 | 10.33 | 10.38 | 10.38 | 0.29% | 36,869 |
| Sep 18, 2026 | 10.37 | 10.38 | 10.32 | 10.35 | 10.35 | -0.10% | 61,276 |
| Sep 17, 2026 | 10.37 | 10.39 | 10.35 | 10.36 | 10.36 | -0.19% | 74,403 |
| Sep 16, 2026 | 10.25 | 10.38 | 10.25 | 10.38 | 10.38 | 0.97% | 89,674 |
| Sep 15, 2026 | 10.32 | 10.40 | 10.28 | 10.28 | 10.28 | -0.40% | 153,085 |
| Sep 14, 2026 | 10.42 | 10.44 | 10.37 | 10.39 | 10.32 | -0.29% | 99,793 |
| Sep 11, 2026 | 10.46 | 10.49 | 10.38 | 10.42 | 10.35 | -0.10% | 97,805 |
| Sep 10, 2026 | 10.44 | 10.48 | 10.43 | 10.43 | 10.36 | -0.19% | 103,144 |
| Sep 9, 2026 | 10.44 | 10.47 | 10.44 | 10.45 | 10.38 | -0.10% | 98,388 |
| Sep 8, 2026 | 10.47 | 10.50 | 10.46 | 10.46 | 10.39 | -0.10% | 53,283 |
| Sep 4, 2026 | 10.47 | 10.50 | 10.47 | 10.47 | 10.40 | -0.10% | 42,906 |
| Sep 3, 2026 | 10.49 | 10.55 | 10.47 | 10.48 | 10.41 | -0.10% | 64,181 |
| Sep 2, 2026 | 10.48 | 10.55 | 10.48 | 10.49 | 10.42 | -0.10% | 108,677 |
| Sep 1, 2026 | 10.54 | 10.56 | 10.49 | 10.50 | 10.43 | -0.28% | 122,965 |
| Aug 31, 2026 | 10.54 | 10.57 | 10.51 | 10.53 | 10.46 | -0.38% | 265,522 |
| Aug 28, 2026 | 10.57 | 10.57 | 10.52 | 10.57 | 10.50 | 0.38% | 59,850 |
| Aug 27, 2026 | 10.55 | 10.60 | 10.51 | 10.53 | 10.46 | -0.57% | 186,600 |
| Aug 26, 2026 | 10.63 | 10.65 | 10.57 | 10.59 | 10.52 | -0.28% | 160,014 |
| Aug 25, 2026 | 10.65 | 10.71 | 10.52 | 10.62 | 10.55 | 0.09% | 182,885 |
| Aug 24, 2026 | 10.64 | 10.64 | 10.58 | 10.61 | 10.54 | -0.09% | 144,821 |
| Aug 21, 2026 | 10.53 | 10.69 | 10.53 | 10.62 | 10.55 | 0.95% | 321,180 |
| Aug 20, 2026 | 10.61 | 10.62 | 10.52 | 10.52 | 10.45 | -1.31% | 128,316 |
| Aug 19, 2026 | 10.66 | 10.68 | 10.55 | 10.66 | 10.59 | 0.09% | 209,949 |
| Aug 18, 2026 | 10.68 | 10.68 | 10.61 | 10.65 | 10.58 | - | 110,945 |
| Aug 17, 2026 | 10.70 | 10.76 | 10.64 | 10.65 | 10.58 | -0.75% | 96,902 |
| Aug 14, 2026 | 10.70 | 10.75 | 10.70 | 10.73 | 10.66 | 0.37% | 94,864 |
| Aug 13, 2026 | 10.71 | 10.81 | 10.68 | 10.76 | 10.62 | 0.56% | 108,096 |
| Aug 12, 2026 | 10.80 | 10.83 | 10.69 | 10.70 | 10.56 | -0.65% | 129,955 |
| Aug 11, 2026 | 10.78 | 10.83 | 10.74 | 10.77 | 10.63 | -0.28% | 108,149 |
| Aug 10, 2026 | 10.75 | 10.82 | 10.74 | 10.80 | 10.66 | 0.65% | 94,367 |
| Aug 7, 2026 | 10.71 | 10.75 | 10.70 | 10.73 | 10.59 | 0.47% | 135,773 |
| Aug 6, 2026 | 10.64 | 10.74 | 10.64 | 10.68 | 10.54 | 0.09% | 119,456 |
| Aug 5, 2026 | 10.63 | 10.69 | 10.58 | 10.67 | 10.53 | 0.09% | 256,588 |
| Aug 4, 2026 | 10.68 | 10.70 | 10.59 | 10.66 | 10.52 | 0.19% | 283,784 |
| Aug 3, 2026 | 10.62 | 10.64 | 10.57 | 10.64 | 10.50 | 0.66% | 119,787 |
| Jul 31, 2026 | 10.65 | 10.66 | 10.55 | 10.57 | 10.43 | -0.47% | 141,208 |
| Jul 30, 2026 | 10.60 | 10.63 | 10.55 | 10.62 | 10.48 | - | 101,939 |
| Jul 29, 2026 | 10.55 | 10.63 | 10.51 | 10.62 | 10.48 | 0.57% | 122,818 |
| Jul 28, 2026 | 10.59 | 10.61 | 10.53 | 10.56 | 10.42 | -0.56% | 83,107 |
| Jul 27, 2026 | 10.61 | 10.62 | 10.54 | 10.62 | 10.48 | 0.66% | 81,719 |
| Jul 24, 2026 | 10.60 | 10.66 | 10.55 | 10.55 | 10.41 | -0.19% | 74,176 |