Eaton Vance Senior Floating Rate Trust (EFR)
10.47
-0.04 (-0.38%)
NYSE· Last Trade: Jun 1st, 6:11 PM EDT
Historical Prices For Eaton Vance Senior Floating Rate Trust (EFR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 10.56 | 10.57 | 10.50 | 10.51 | 120,825 | 10.51 |
| 5/28/2026 | 10.57 | 10.57 | 10.46 | 10.54 | 163,850 | 10.54 |
| 5/27/2026 | 10.51 | 10.56 | 10.46 | 10.54 | 120,391 | 10.54 |
| 5/26/2026 | 10.57 | 10.57 | 10.42 | 10.48 | 90,756 | 10.48 |
| 5/22/2026 | 10.50 | 10.52 | 10.43 | 10.50 | 176,785 | 10.50 |
| 5/21/2026 | 10.40 | 10.51 | 10.40 | 10.50 | 119,702 | 10.50 |
| 5/20/2026 | 10.41 | 10.50 | 10.39 | 10.46 | 108,532 | 10.46 |
| 5/19/2026 | 10.40 | 10.44 | 10.38 | 10.41 | 203,805 | 10.41 |
| 5/18/2026 | 10.40 | 10.40 | 10.36 | 10.39 | 103,361 | 10.39 |
| 5/15/2026 | 10.42 | 10.47 | 10.36 | 10.36 | 99,844 | 10.36 |
| 5/14/2026 | 10.46 | 10.53 | 10.46 | 10.50 | 180,400 | 10.43 |
| 5/13/2026 | 10.48 | 10.51 | 10.47 | 10.49 | 162,202 | 10.42 |
| 5/12/2026 | 10.55 | 10.56 | 10.49 | 10.52 | 75,883 | 10.45 |
| 5/11/2026 | 10.56 | 10.56 | 10.51 | 10.53 | 157,028 | 10.46 |
| 5/08/2026 | 10.56 | 10.56 | 10.51 | 10.54 | 64,848 | 10.47 |
| 5/07/2026 | 10.58 | 10.58 | 10.51 | 10.53 | 96,943 | 10.46 |
| 5/06/2026 | 10.54 | 10.57 | 10.50 | 10.54 | 203,530 | 10.47 |
| 5/05/2026 | 10.58 | 10.58 | 10.48 | 10.53 | 129,761 | 10.46 |
| 5/04/2026 | 10.59 | 10.62 | 10.51 | 10.53 | 94,187 | 10.46 |
| 5/01/2026 | 10.63 | 10.64 | 10.58 | 10.62 | 95,039 | 10.55 |
| 4/30/2026 | 10.54 | 10.63 | 10.45 | 10.59 | 196,340 | 10.52 |
| 4/29/2026 | 10.51 | 10.54 | 10.45 | 10.54 | 149,219 | 10.47 |
| 4/28/2026 | 10.48 | 10.54 | 10.46 | 10.48 | 350,704 | 10.41 |
| 4/27/2026 | 10.51 | 10.55 | 10.42 | 10.51 | 111,736 | 10.44 |
| 4/24/2026 | 10.53 | 10.57 | 10.44 | 10.47 | 149,385 | 10.40 |
| 4/23/2026 | 10.51 | 10.54 | 10.48 | 10.50 | 173,361 | 10.43 |
| 4/22/2026 | 10.53 | 10.58 | 10.51 | 10.56 | 127,205 | 10.49 |
| 4/21/2026 | 10.55 | 10.63 | 10.47 | 10.48 | 109,100 | 10.41 |
| 4/20/2026 | 10.61 | 10.63 | 10.56 | 10.60 | 66,636 | 10.53 |
| 4/17/2026 | 10.56 | 10.62 | 10.50 | 10.58 | 117,169 | 10.51 |
| 4/16/2026 | 10.45 | 10.56 | 10.45 | 10.51 | 116,273 | 10.44 |
| 4/15/2026 | 10.48 | 10.53 | 10.42 | 10.45 | 88,488 | 10.38 |
| 4/14/2026 | 10.56 | 10.59 | 10.51 | 10.54 | 78,946 | 10.41 |
| 4/13/2026 | 10.52 | 10.55 | 10.47 | 10.53 | 59,018 | 10.40 |
| 4/10/2026 | 10.55 | 10.55 | 10.50 | 10.51 | 66,900 | 10.38 |
| 4/09/2026 | 10.56 | 10.60 | 10.55 | 10.57 | 86,775 | 10.43 |
| 4/08/2026 | 10.47 | 10.58 | 10.47 | 10.53 | 76,916 | 10.40 |
| 4/07/2026 | 10.26 | 10.44 | 10.26 | 10.38 | 109,279 | 10.25 |
| 4/06/2026 | 10.37 | 10.42 | 10.31 | 10.35 | 167,605 | 10.22 |
| 4/02/2026 | 10.32 | 10.39 | 10.32 | 10.33 | 225,723 | 10.20 |
| 4/01/2026 | 10.50 | 10.55 | 10.40 | 10.41 | 140,030 | 10.28 |
| 3/31/2026 | 10.24 | 10.54 | 10.22 | 10.54 | 195,987 | 10.41 |
| 3/30/2026 | 10.13 | 10.26 | 10.13 | 10.23 | 236,058 | 10.10 |
| 3/27/2026 | 10.24 | 10.34 | 10.11 | 10.13 | 589,916 | 10.00 |
| 3/26/2026 | 10.38 | 10.44 | 10.32 | 10.33 | 150,090 | 10.20 |
| 3/25/2026 | 10.55 | 10.56 | 10.41 | 10.46 | 113,353 | 10.33 |
| 3/24/2026 | 10.42 | 10.52 | 10.41 | 10.45 | 204,868 | 10.32 |
| 3/23/2026 | 10.54 | 10.58 | 10.44 | 10.47 | 157,978 | 10.34 |
| 3/20/2026 | 10.36 | 10.50 | 10.32 | 10.49 | 490,415 | 10.36 |
| 3/19/2026 | 10.33 | 10.41 | 10.32 | 10.34 | 214,577 | 10.21 |
| 3/18/2026 | 10.36 | 10.42 | 10.32 | 10.40 | 248,925 | 10.27 |
| 3/17/2026 | 10.39 | 10.42 | 10.34 | 10.37 | 141,189 | 10.24 |
| 3/16/2026 | 10.47 | 10.50 | 10.38 | 10.40 | 172,324 | 10.27 |
| 3/13/2026 | 10.53 | 10.55 | 10.46 | 10.47 | 251,576 | 10.27 |
| 3/12/2026 | 10.44 | 10.56 | 10.44 | 10.51 | 308,472 | 10.31 |
| 3/11/2026 | 10.44 | 10.53 | 10.42 | 10.50 | 152,364 | 10.30 |
| 3/10/2026 | 10.38 | 10.50 | 10.38 | 10.46 | 147,199 | 10.26 |
| 3/09/2026 | 10.42 | 10.55 | 10.31 | 10.43 | 206,392 | 10.23 |
| 3/06/2026 | 10.56 | 10.70 | 10.48 | 10.49 | 217,023 | 10.29 |
| 3/05/2026 | 10.53 | 10.67 | 10.53 | 10.62 | 250,640 | 10.41 |
| 3/04/2026 | 10.51 | 10.65 | 10.51 | 10.62 | 158,001 | 10.41 |
| 3/03/2026 | 10.51 | 10.57 | 10.48 | 10.52 | 207,847 | 10.32 |
| 3/02/2026 | 10.63 | 10.66 | 10.60 | 10.63 | 127,444 | 10.42 |