Eaton Vance Senior Floating Rate Trust (EFR)

Last Price10.62

Change+0.03 (0.28%)

NYSE · Last Trade: May 3rd, 8:47 PM EDT

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

Date Range:

2026-02-04 - 2026-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	10.63	10.64	10.58	10.62	95,039	10.62
4/30/2026	10.54	10.63	10.45	10.59	196,340	10.59
4/29/2026	10.51	10.54	10.45	10.54	149,219	10.54
4/28/2026	10.48	10.54	10.46	10.48	350,704	10.48
4/27/2026	10.51	10.55	10.42	10.51	111,736	10.51
4/24/2026	10.53	10.57	10.44	10.47	149,385	10.47
4/23/2026	10.51	10.54	10.48	10.50	173,361	10.50
4/22/2026	10.53	10.58	10.51	10.56	127,205	10.56
4/21/2026	10.55	10.63	10.47	10.48	109,100	10.48
4/20/2026	10.61	10.63	10.56	10.60	66,636	10.60
4/17/2026	10.56	10.62	10.50	10.58	117,169	10.58
4/16/2026	10.45	10.56	10.45	10.51	116,273	10.51
4/15/2026	10.48	10.53	10.42	10.45	88,488	10.45
4/14/2026	10.56	10.59	10.51	10.54	78,946	10.47
4/13/2026	10.52	10.55	10.47	10.53	59,018	10.46
4/10/2026	10.55	10.55	10.50	10.51	66,900	10.44
4/09/2026	10.56	10.60	10.55	10.57	86,775	10.50
4/08/2026	10.47	10.58	10.47	10.53	76,916	10.46
4/07/2026	10.26	10.44	10.26	10.38	109,279	10.31
4/06/2026	10.37	10.42	10.31	10.35	167,605	10.28
4/02/2026	10.32	10.39	10.32	10.33	225,723	10.26
4/01/2026	10.50	10.55	10.40	10.41	140,030	10.34
3/31/2026	10.24	10.54	10.22	10.54	195,987	10.47
3/30/2026	10.13	10.26	10.13	10.23	236,058	10.16
3/27/2026	10.24	10.34	10.11	10.13	589,916	10.06
3/26/2026	10.38	10.44	10.32	10.33	150,090	10.26
3/25/2026	10.55	10.56	10.41	10.46	113,353	10.39
3/24/2026	10.42	10.52	10.41	10.45	204,868	10.38
3/23/2026	10.54	10.58	10.44	10.47	157,978	10.40
3/20/2026	10.36	10.50	10.32	10.49	490,415	10.42
3/19/2026	10.33	10.41	10.32	10.34	214,577	10.27
3/18/2026	10.36	10.42	10.32	10.40	248,925	10.33
3/17/2026	10.39	10.42	10.34	10.37	141,189	10.30
3/16/2026	10.47	10.50	10.38	10.40	172,324	10.33
3/13/2026	10.53	10.55	10.46	10.47	251,576	10.33
3/12/2026	10.44	10.56	10.44	10.51	308,472	10.37
3/11/2026	10.44	10.53	10.42	10.50	152,364	10.36
3/10/2026	10.38	10.50	10.38	10.46	147,199	10.32
3/09/2026	10.42	10.55	10.31	10.43	206,392	10.29
3/06/2026	10.56	10.70	10.48	10.49	217,023	10.35
3/05/2026	10.53	10.67	10.53	10.62	250,640	10.48
3/04/2026	10.51	10.65	10.51	10.62	158,001	10.48
3/03/2026	10.51	10.57	10.48	10.52	207,847	10.38
3/02/2026	10.63	10.66	10.60	10.63	127,444	10.49
2/27/2026	10.75	10.78	10.65	10.66	118,875	10.52
2/26/2026	10.81	10.82	10.72	10.75	75,214	10.61
2/25/2026	10.76	10.80	10.74	10.76	80,547	10.62
2/24/2026	10.70	10.80	10.70	10.74	106,004	10.60
2/23/2026	10.75	10.83	10.75	10.75	183,278	10.61
2/20/2026	10.89	10.97	10.89	10.89	60,000	10.75
2/19/2026	10.94	10.97	10.90	10.91	103,847	10.77
2/18/2026	10.98	11.04	10.96	10.96	55,874	10.82
2/17/2026	11.03	11.11	10.97	11.00	154,530	10.86
2/13/2026	11.08	11.10	11.05	11.09	56,892	10.87
2/12/2026	11.07	11.16	11.07	11.08	110,164	10.86
2/11/2026	11.04	11.12	11.04	11.09	121,974	10.87
2/10/2026	11.03	11.09	10.99	11.07	323,560	10.85
2/09/2026	10.98	11.05	10.95	11.03	129,325	10.81
2/06/2026	11.03	11.09	11.00	11.01	119,467	10.79
2/05/2026	11.05	11.09	11.02	11.03	73,118	10.81
2/04/2026	11.12	11.14	11.05	11.08	56,277	10.86