Skip to main content
Eaton Vance Senior Floating-Rate Trust (EFR)
NYSE: EFR · Real-Time Price · USD
10.49
-0.13 (-1.22%)
At close: Mar 6, 2026, 4:00 PM EST
10.50
+0.01 (0.10%)
After-hours: Mar 6, 2026, 7:00 PM EST

EFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.5610.7010.4810.4910.49-1.22%217,022
Mar 5, 202610.5310.6710.5310.6210.62-250,639
Mar 4, 202610.5110.6510.5110.6210.620.95%158,001
Mar 3, 202610.5110.5810.4810.5210.52-1.03%207,846
Mar 2, 202610.6310.6610.6010.6310.63-0.28%127,444
Feb 27, 202610.7510.7810.6510.6610.66-0.84%118,875
Feb 26, 202610.8110.8210.7210.7510.75-0.09%75,214
Feb 25, 202610.7610.8010.7410.7610.760.14%79,446
Feb 24, 202610.7010.8010.7010.7510.75-0.05%106,004
Feb 23, 202610.7510.8310.7510.7510.75-1.29%183,277
Feb 20, 202610.8910.9710.8910.8910.89-0.18%60,000
Feb 19, 202610.9410.9710.9010.9110.91-0.46%103,847
Feb 18, 202610.9811.0410.9610.9610.96-0.36%55,874
Feb 17, 202611.0311.1110.9711.0011.00-0.81%154,530
Feb 13, 202611.0811.1011.0511.0911.010.09%56,892
Feb 12, 202611.0711.1611.0711.0811.00-0.09%110,164
Feb 11, 202611.0411.1211.0411.0911.010.18%121,974
Feb 10, 202611.0311.0910.9911.0710.990.36%323,560
Feb 9, 202610.9811.0510.9511.0310.950.18%129,325
Feb 6, 202611.0311.0911.0011.0110.93-0.18%119,467
Feb 5, 202611.0511.0911.0211.0310.95-0.45%73,118
Feb 4, 202611.1211.1411.0511.0811.00-0.27%56,277
Feb 3, 202611.1811.1911.1011.1111.03-0.63%78,107
Feb 2, 202611.2311.2311.1711.1811.10-0.36%84,674
Jan 30, 202611.2511.2911.1911.2211.14-0.18%155,442
Jan 29, 202611.1811.2711.1811.2411.160.18%151,692
Jan 28, 202611.2011.2911.2011.2211.14-53,748
Jan 27, 202611.2211.2511.1911.2211.140.09%79,308
Jan 26, 202611.3011.3011.1611.2111.13-0.53%135,633
Jan 23, 202611.2911.2911.2411.2711.19-103,605
Jan 22, 202611.2611.3011.1811.2711.19-0.09%115,833
Jan 21, 202611.2111.2911.2111.2811.200.80%71,809
Jan 20, 202611.1911.3211.1511.1911.11-0.53%88,730
Jan 16, 202611.2711.2711.2111.2511.170.18%76,253
Jan 15, 202611.2311.2711.1911.2311.15-0.71%163,473
Jan 14, 202611.3111.3411.2711.3111.16-0.26%98,720
Jan 13, 202611.3211.3611.2811.3411.180.35%71,102
Jan 12, 202611.2511.3011.2311.3011.150.62%116,887
Jan 9, 202611.2411.2511.2111.2311.08-62,518
Jan 8, 202611.2211.2611.2011.2311.080.09%73,379
Jan 7, 202611.1811.2211.1811.2211.070.27%116,560
Jan 6, 202611.1211.1911.1211.1911.040.45%120,572
Jan 5, 202611.0811.1411.0811.1410.990.45%143,544
Jan 2, 202611.2011.2011.0511.0910.94-0.45%176,005
Dec 31, 202511.0611.1711.0611.1410.990.36%265,891
Dec 30, 202511.0811.1511.0811.1010.95-0.18%307,065
Dec 29, 202511.1611.1811.1111.1210.97-0.18%188,782
Dec 26, 202511.0911.1511.0811.1410.990.59%244,456
Dec 24, 202511.0511.0811.0411.0810.920.14%183,500
Dec 23, 202511.0111.0911.0111.0610.910.09%224,694
Dec 22, 202511.0211.0811.0211.0510.900.18%213,236
Dec 19, 202511.0111.0611.0111.0310.880.14%386,088
Dec 18, 202511.0411.0811.0111.0210.86-0.23%275,919
Dec 17, 202511.0611.1211.0411.0410.89-0.36%154,303
Dec 16, 202511.1011.1211.0611.0810.93-0.18%289,536
Dec 15, 202511.1111.1311.0711.1010.95-0.36%201,194
Dec 12, 202511.1511.2111.1211.1410.91-0.27%174,098
Dec 11, 202511.1511.2111.1211.1710.94-0.09%231,371
Dec 10, 202511.1611.2011.1611.1810.95-199,736
Dec 9, 202511.1811.2411.1611.1810.95-0.18%204,321
Dec 8, 202511.2111.2411.1411.2010.97-0.09%224,146
Dec 5, 202511.1711.2311.1711.2110.980.18%188,682
Dec 4, 202511.1211.2011.0711.1910.960.54%251,902
Dec 3, 202511.0811.1711.0711.1310.900.09%325,120
Dec 2, 202511.1411.1611.1011.1210.89-0.18%235,209
Dec 1, 202511.1511.1811.1311.1410.91-0.54%208,816
Nov 28, 202511.1811.2311.1211.2010.970.54%112,009
Nov 26, 202511.1311.1511.0911.1410.910.09%275,852
Nov 25, 202511.0611.1411.0011.1310.900.54%438,633
Nov 24, 202511.0911.1510.9911.0710.840.27%287,037
Nov 21, 202510.9711.0610.9511.0410.810.73%219,134
Nov 20, 202511.1011.1010.9610.9610.74-0.63%205,969
Nov 19, 202511.0711.1011.0311.0310.80-0.45%152,247
Nov 18, 202511.0911.1411.0711.0810.85-0.18%178,841
Nov 17, 202511.1311.1811.1011.1010.87-0.27%205,216
Nov 14, 202511.1211.2011.1211.1310.90-0.62%78,421
Nov 13, 202511.2011.2711.2011.2010.89-0.44%158,893
Nov 12, 202511.2411.2611.2011.2510.940.36%147,410
Nov 11, 202511.1611.2511.1611.2110.900.18%169,939
Nov 10, 202511.2111.2111.1511.1910.880.09%144,616
Nov 7, 202511.2311.2311.0911.1810.87-0.18%294,838
Nov 6, 202511.3311.3411.1811.2010.89-0.80%468,904
Nov 5, 202511.3211.4011.2611.2910.97-0.62%257,234
Nov 4, 202511.3911.4011.2911.3611.04-0.26%163,613
Nov 3, 202511.4311.4411.3511.3911.07-0.09%120,799
Oct 31, 202511.4411.4811.3311.4011.080.44%97,620
Oct 30, 202511.3111.4311.3111.3511.03-0.09%129,191
Oct 29, 202511.3811.3911.3211.3611.040.18%146,810
Oct 28, 202511.3511.3511.2611.3411.020.35%121,328
Oct 27, 202511.2811.3311.2711.3010.98-204,259
Oct 24, 202511.2611.3311.2411.3010.980.36%120,683
Oct 23, 202511.2911.3011.2211.2610.950.27%181,862
Oct 22, 202511.2811.2911.1811.2310.920.09%132,732
Oct 21, 202511.1811.2511.1411.2210.910.36%109,825
Oct 20, 202511.1711.2311.1311.1810.870.36%130,719
Oct 17, 202511.1811.1811.1011.1410.83-0.18%205,961
Oct 16, 202511.2811.3111.1511.1610.85-0.89%164,874
Oct 15, 202511.3011.3411.2111.2610.95-0.53%124,685
Oct 14, 202511.3811.3811.2911.3210.92-0.61%221,706
Oct 13, 202511.4611.4911.3211.3910.990.09%161,069