Eaton Vance Senior Floating Rate Trust (EFR)

Last Price11.22

Change-0.02 (-0.18%)

NYSE · Last Trade: Feb 2nd, 1:42 AM EST

Historical Prices For Eaton Vance Senior Floating Rate Trust (EFR)

Date Range:

2025-11-02 - 2026-02-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	11.25	11.29	11.19	11.22	155,442	11.22
1/29/2026	11.18	11.27	11.18	11.24	151,692	11.24
1/28/2026	11.20	11.29	11.20	11.22	53,693	11.22
1/27/2026	11.22	11.25	11.19	11.22	79,308	11.22
1/26/2026	11.30	11.30	11.16	11.21	135,633	11.21
1/23/2026	11.29	11.29	11.24	11.27	103,605	11.27
1/22/2026	11.26	11.30	11.18	11.27	115,833	11.27
1/21/2026	11.21	11.29	11.21	11.28	71,809	11.28
1/20/2026	11.19	11.32	11.15	11.19	88,730	11.19
1/16/2026	11.27	11.27	11.21	11.25	76,253	11.25
1/15/2026	11.23	11.27	11.19	11.23	163,473	11.23
1/14/2026	11.31	11.34	11.27	11.31	98,712	11.23
1/13/2026	11.32	11.36	11.28	11.34	71,102	11.26
1/12/2026	11.25	11.30	11.23	11.30	116,887	11.22
1/09/2026	11.24	11.25	11.21	11.23	62,518	11.15
1/08/2026	11.22	11.26	11.20	11.23	73,379	11.15
1/07/2026	11.18	11.22	11.18	11.22	116,560	11.14
1/06/2026	11.12	11.19	11.12	11.19	120,572	11.11
1/05/2026	11.08	11.14	11.08	11.14	143,544	11.06
1/02/2026	11.20	11.20	11.05	11.09	176,005	11.01
12/31/2025	11.06	11.17	11.06	11.14	265,891	11.06
12/30/2025	11.08	11.15	11.08	11.10	307,065	11.02
12/29/2025	11.16	11.18	11.11	11.12	188,782	11.04
12/26/2025	11.09	11.15	11.08	11.14	244,456	11.06
12/24/2025	11.05	11.08	11.04	11.07	183,500	11.00
12/23/2025	11.01	11.09	11.01	11.06	224,694	10.98
12/22/2025	11.02	11.08	11.02	11.05	213,236	10.97
12/19/2025	11.01	11.06	11.01	11.03	386,088	10.95
12/18/2025	11.04	11.08	11.01	11.02	275,919	10.94
12/17/2025	11.06	11.12	11.04	11.04	154,303	10.96
12/16/2025	11.10	11.12	11.06	11.08	289,536	11.00
12/15/2025	11.11	11.13	11.07	11.10	201,194	11.02
12/12/2025	11.15	11.21	11.12	11.14	174,098	10.99
12/11/2025	11.15	11.21	11.12	11.17	231,371	11.02
12/10/2025	11.16	11.20	11.16	11.18	199,736	11.03
12/09/2025	11.18	11.24	11.16	11.18	204,321	11.03
12/08/2025	11.21	11.24	11.14	11.20	224,146	11.05
12/05/2025	11.17	11.23	11.17	11.21	188,682	11.06
12/04/2025	11.12	11.20	11.07	11.19	251,902	11.04
12/03/2025	11.08	11.17	11.07	11.13	325,120	10.98
12/02/2025	11.14	11.16	11.10	11.12	235,209	10.97
12/01/2025	11.15	11.18	11.13	11.14	208,816	10.99
11/28/2025	11.18	11.23	11.12	11.20	112,009	11.05
11/26/2025	11.13	11.15	11.09	11.14	275,852	10.99
11/25/2025	11.06	11.14	11.00	11.13	438,633	10.98
11/24/2025	11.09	11.15	10.99	11.07	287,037	10.92
11/21/2025	10.97	11.06	10.95	11.04	219,134	10.89
11/20/2025	11.10	11.10	10.96	10.96	205,969	10.81
11/19/2025	11.07	11.10	11.03	11.03	152,247	10.88
11/18/2025	11.09	11.14	11.07	11.08	178,841	10.93
11/17/2025	11.13	11.18	11.10	11.10	205,115	10.95
11/14/2025	11.12	11.20	11.12	11.13	78,421	10.98
11/13/2025	11.20	11.27	11.20	11.20	158,893	10.96
11/12/2025	11.24	11.26	11.20	11.25	147,410	11.01
11/11/2025	11.16	11.25	11.16	11.21	169,939	10.97
11/10/2025	11.21	11.21	11.15	11.19	144,616	10.95
11/07/2025	11.23	11.23	11.09	11.18	294,838	10.94
11/06/2025	11.33	11.34	11.18	11.20	468,904	10.96
11/05/2025	11.32	11.40	11.26	11.29	257,234	11.05
11/04/2025	11.39	11.40	11.29	11.36	163,613	11.12
11/03/2025	11.43	11.44	11.35	11.39	120,799	11.15