Eaton Vance Senior Floating-Rate Trust (EFR)

NYSE: EFR · Real-Time Price · USD

10.50

-0.01 (-0.10%)

At close: Jun 26, 2026, 4:00 PM EDT

10.51

+0.01 (0.10%)

After-hours: Jun 26, 2026, 7:00 PM EDT

EFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.52	10.55	10.50	10.50	10.50	-0.10%	83,572
Jun 25, 2026	10.54	10.56	10.50	10.51	10.51	0.19%	139,715
Jun 24, 2026	10.48	10.51	10.47	10.49	10.49	0.10%	127,799
Jun 23, 2026	10.49	10.54	10.45	10.48	10.48	-0.29%	67,303
Jun 22, 2026	10.52	10.53	10.48	10.51	10.51	-	66,713
Jun 18, 2026	10.50	10.53	10.46	10.51	10.51	0.10%	117,130
Jun 17, 2026	10.54	10.56	10.47	10.50	10.50	-0.38%	82,595
Jun 16, 2026	10.53	10.56	10.50	10.54	10.54	0.48%	117,716
Jun 15, 2026	10.53	10.59	10.47	10.49	10.49	-0.13%	57,808
Jun 12, 2026	10.59	10.60	10.51	10.57	10.50	0.09%	41,243
Jun 11, 2026	10.60	10.60	10.52	10.56	10.49	0.09%	112,544
Jun 10, 2026	10.54	10.65	10.53	10.55	10.48	0.29%	167,859
Jun 9, 2026	10.54	10.56	10.49	10.52	10.45	-0.19%	61,106
Jun 8, 2026	10.54	10.56	10.49	10.54	10.47	0.09%	106,617
Jun 5, 2026	10.55	10.55	10.49	10.53	10.46	-0.28%	162,776
Jun 4, 2026	10.50	10.60	10.50	10.56	10.49	0.48%	151,181
Jun 3, 2026	10.55	10.60	10.51	10.51	10.44	-0.76%	281,976
Jun 2, 2026	10.51	10.60	10.48	10.59	10.52	1.15%	151,464
Jun 1, 2026	10.46	10.57	10.45	10.47	10.40	-0.38%	188,615
May 29, 2026	10.56	10.57	10.50	10.51	10.44	-0.28%	120,825
May 28, 2026	10.57	10.57	10.46	10.54	10.47	-	163,850
May 27, 2026	10.51	10.56	10.46	10.54	10.47	0.57%	120,391
May 26, 2026	10.57	10.57	10.42	10.48	10.41	-0.19%	90,755
May 22, 2026	10.50	10.52	10.43	10.50	10.43	-	176,784
May 21, 2026	10.40	10.51	10.40	10.50	10.43	0.38%	119,701
May 20, 2026	10.41	10.50	10.39	10.46	10.39	0.48%	108,532
May 19, 2026	10.40	10.44	10.38	10.41	10.34	0.19%	203,804
May 18, 2026	10.40	10.40	10.36	10.39	10.33	0.29%	103,360
May 15, 2026	10.42	10.47	10.36	10.36	10.30	-0.70%	99,843
May 14, 2026	10.46	10.53	10.46	10.50	10.37	0.10%	180,399
May 13, 2026	10.48	10.51	10.47	10.49	10.36	-0.29%	162,202
May 12, 2026	10.55	10.56	10.49	10.52	10.39	-0.09%	75,883
May 11, 2026	10.56	10.56	10.51	10.53	10.40	-0.09%	157,027
May 8, 2026	10.56	10.56	10.51	10.54	10.41	0.09%	64,846
May 7, 2026	10.58	10.58	10.51	10.53	10.40	-0.09%	96,942
May 6, 2026	10.54	10.57	10.50	10.54	10.41	0.09%	203,529
May 5, 2026	10.58	10.58	10.48	10.53	10.40	-	129,760
May 4, 2026	10.59	10.62	10.51	10.53	10.40	-0.85%	94,186
May 1, 2026	10.63	10.64	10.58	10.62	10.49	0.28%	95,037
Apr 30, 2026	10.54	10.63	10.45	10.59	10.46	0.47%	196,340
Apr 29, 2026	10.51	10.54	10.45	10.54	10.41	0.57%	149,218
Apr 28, 2026	10.48	10.54	10.46	10.48	10.35	-0.29%	350,703
Apr 27, 2026	10.51	10.55	10.42	10.51	10.38	0.38%	111,736
Apr 24, 2026	10.53	10.57	10.44	10.47	10.34	-0.29%	149,383
Apr 23, 2026	10.51	10.54	10.48	10.50	10.37	-0.57%	173,360
Apr 22, 2026	10.53	10.58	10.51	10.56	10.43	0.76%	127,205
Apr 21, 2026	10.55	10.63	10.47	10.48	10.35	-1.13%	109,100
Apr 20, 2026	10.61	10.63	10.56	10.60	10.47	0.19%	66,636
Apr 17, 2026	10.56	10.62	10.50	10.58	10.45	0.67%	117,167
Apr 16, 2026	10.45	10.56	10.45	10.51	10.38	0.57%	116,273
Apr 15, 2026	10.48	10.53	10.42	10.45	10.32	-0.21%	88,488
Apr 14, 2026	10.56	10.59	10.51	10.54	10.34	0.09%	78,945
Apr 13, 2026	10.52	10.55	10.48	10.53	10.33	0.19%	59,017
Apr 10, 2026	10.55	10.55	10.50	10.51	10.31	-0.57%	66,899
Apr 9, 2026	10.56	10.60	10.55	10.57	10.37	0.38%	86,775
Apr 8, 2026	10.47	10.58	10.47	10.53	10.33	1.45%	76,915
Apr 7, 2026	10.26	10.44	10.26	10.38	10.18	0.29%	109,279
Apr 6, 2026	10.37	10.42	10.31	10.35	10.15	0.19%	167,604
Apr 2, 2026	10.32	10.39	10.32	10.33	10.13	-0.77%	225,723
Apr 1, 2026	10.50	10.55	10.40	10.41	10.21	-1.23%	140,029
Mar 31, 2026	10.24	10.54	10.22	10.54	10.34	3.03%	195,987
Mar 30, 2026	10.13	10.26	10.13	10.23	10.04	0.99%	236,058
Mar 27, 2026	10.24	10.34	10.11	10.13	9.94	-1.94%	589,915
Mar 26, 2026	10.38	10.44	10.32	10.33	10.13	-1.24%	150,089
Mar 25, 2026	10.55	10.56	10.41	10.46	10.26	0.10%	113,352
Mar 24, 2026	10.42	10.52	10.41	10.45	10.25	-0.19%	204,867
Mar 23, 2026	10.54	10.58	10.44	10.47	10.27	-0.19%	157,978
Mar 20, 2026	10.36	10.50	10.32	10.49	10.29	1.45%	490,415
Mar 19, 2026	10.33	10.41	10.32	10.34	10.14	-0.58%	214,577
Mar 18, 2026	10.36	10.42	10.32	10.40	10.20	0.29%	248,925
Mar 17, 2026	10.39	10.42	10.34	10.37	10.17	-0.29%	141,189
Mar 16, 2026	10.47	10.50	10.38	10.40	10.20	-	172,324
Mar 13, 2026	10.53	10.55	10.46	10.47	10.20	-0.38%	251,576
Mar 12, 2026	10.44	10.56	10.44	10.51	10.24	0.10%	308,471
Mar 11, 2026	10.44	10.53	10.42	10.50	10.23	0.38%	152,363
Mar 10, 2026	10.38	10.50	10.38	10.46	10.19	0.29%	147,198
Mar 9, 2026	10.42	10.55	10.31	10.43	10.16	-0.57%	206,392
Mar 6, 2026	10.56	10.70	10.48	10.49	10.22	-1.22%	217,022
Mar 5, 2026	10.53	10.67	10.53	10.62	10.35	-	250,639
Mar 4, 2026	10.51	10.65	10.51	10.62	10.35	0.95%	158,001
Mar 3, 2026	10.51	10.58	10.48	10.52	10.25	-1.03%	207,846
Mar 2, 2026	10.63	10.66	10.60	10.63	10.36	-0.28%	127,444
Feb 27, 2026	10.75	10.78	10.65	10.66	10.39	-0.84%	118,875
Feb 26, 2026	10.81	10.82	10.72	10.75	10.48	-0.09%	75,214
Feb 25, 2026	10.76	10.80	10.74	10.76	10.49	0.14%	80,546
Feb 24, 2026	10.70	10.80	10.70	10.75	10.47	-0.05%	106,004
Feb 23, 2026	10.75	10.83	10.75	10.75	10.48	-1.29%	183,277
Feb 20, 2026	10.89	10.97	10.89	10.89	10.61	-0.18%	60,000
Feb 19, 2026	10.94	10.97	10.90	10.91	10.63	-0.46%	103,847
Feb 18, 2026	10.98	11.04	10.96	10.96	10.68	-0.36%	55,874
Feb 17, 2026	11.03	11.11	10.97	11.00	10.72	-0.12%	154,530
Feb 13, 2026	11.08	11.10	11.05	11.09	10.73	0.09%	56,892
Feb 12, 2026	11.07	11.16	11.07	11.08	10.72	-0.09%	110,164
Feb 11, 2026	11.04	11.12	11.04	11.09	10.73	0.18%	121,974
Feb 10, 2026	11.03	11.09	10.99	11.07	10.71	0.36%	323,560
Feb 9, 2026	10.98	11.05	10.95	11.03	10.67	0.18%	129,325
Feb 6, 2026	11.03	11.09	11.00	11.01	10.65	-0.18%	119,467
Feb 5, 2026	11.05	11.09	11.02	11.03	10.67	-0.45%	73,118
Feb 4, 2026	11.12	11.14	11.05	11.08	10.72	-0.27%	56,277
Feb 3, 2026	11.18	11.19	11.10	11.11	10.75	-0.63%	78,107