Eaton Vance Senior Floating-Rate Trust (EFR)

NYSE: EFR · Real-Time Price · USD

10.48

-0.03 (-0.29%)

At close: Apr 28, 2026, 4:00 PM EDT

10.50

+0.01 (0.14%)

After-hours: Apr 28, 2026, 7:00 PM EDT

EFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.48	10.54	10.46	10.48	10.48	-0.29%	350,703
Apr 27, 2026	10.51	10.55	10.42	10.51	10.51	0.38%	111,736
Apr 24, 2026	10.53	10.57	10.44	10.47	10.47	-0.29%	149,383
Apr 23, 2026	10.51	10.54	10.48	10.50	10.50	-0.57%	173,360
Apr 22, 2026	10.53	10.58	10.51	10.56	10.56	0.76%	127,205
Apr 21, 2026	10.55	10.63	10.47	10.48	10.48	-1.13%	109,100
Apr 20, 2026	10.61	10.63	10.56	10.60	10.60	0.19%	66,636
Apr 17, 2026	10.56	10.62	10.50	10.58	10.58	0.67%	117,167
Apr 16, 2026	10.45	10.56	10.45	10.51	10.51	0.57%	116,273
Apr 15, 2026	10.48	10.53	10.42	10.45	10.45	-0.85%	88,488
Apr 14, 2026	10.56	10.59	10.51	10.54	10.47	0.09%	78,945
Apr 13, 2026	10.52	10.55	10.48	10.53	10.46	0.19%	59,017
Apr 10, 2026	10.55	10.55	10.50	10.51	10.44	-0.57%	66,899
Apr 9, 2026	10.56	10.60	10.55	10.57	10.50	0.38%	86,775
Apr 8, 2026	10.47	10.58	10.47	10.53	10.46	1.45%	76,915
Apr 7, 2026	10.26	10.44	10.26	10.38	10.31	0.29%	109,279
Apr 6, 2026	10.37	10.42	10.31	10.35	10.28	0.19%	167,604
Apr 2, 2026	10.32	10.39	10.32	10.33	10.26	-0.77%	225,723
Apr 1, 2026	10.50	10.55	10.40	10.41	10.34	-1.23%	140,029
Mar 31, 2026	10.24	10.54	10.22	10.54	10.47	3.03%	195,987
Mar 30, 2026	10.13	10.26	10.13	10.23	10.16	0.99%	236,058
Mar 27, 2026	10.24	10.34	10.11	10.13	10.06	-1.94%	589,915
Mar 26, 2026	10.38	10.44	10.32	10.33	10.26	-1.24%	150,089
Mar 25, 2026	10.55	10.56	10.41	10.46	10.39	0.10%	113,352
Mar 24, 2026	10.42	10.52	10.41	10.45	10.38	-0.19%	204,867
Mar 23, 2026	10.54	10.58	10.44	10.47	10.40	-0.19%	157,978
Mar 20, 2026	10.36	10.50	10.32	10.49	10.42	1.45%	490,415
Mar 19, 2026	10.33	10.41	10.32	10.34	10.27	-0.58%	214,577
Mar 18, 2026	10.36	10.42	10.32	10.40	10.33	0.29%	248,925
Mar 17, 2026	10.39	10.42	10.34	10.37	10.30	-0.29%	141,189
Mar 16, 2026	10.47	10.50	10.38	10.40	10.33	-0.67%	172,324
Mar 13, 2026	10.53	10.55	10.46	10.47	10.33	-0.38%	251,576
Mar 12, 2026	10.44	10.56	10.44	10.51	10.37	0.10%	308,471
Mar 11, 2026	10.44	10.53	10.42	10.50	10.36	0.38%	152,363
Mar 10, 2026	10.38	10.50	10.38	10.46	10.32	0.29%	147,198
Mar 9, 2026	10.42	10.55	10.31	10.43	10.29	-0.57%	206,392
Mar 6, 2026	10.56	10.70	10.48	10.49	10.35	-1.22%	217,022
Mar 5, 2026	10.53	10.67	10.53	10.62	10.48	-	250,639
Mar 4, 2026	10.51	10.65	10.51	10.62	10.48	0.95%	158,001
Mar 3, 2026	10.51	10.58	10.48	10.52	10.38	-1.03%	207,846
Mar 2, 2026	10.63	10.66	10.60	10.63	10.49	-0.28%	127,444
Feb 27, 2026	10.75	10.78	10.65	10.66	10.52	-0.84%	118,875
Feb 26, 2026	10.81	10.82	10.72	10.75	10.61	-0.09%	75,214
Feb 25, 2026	10.76	10.80	10.74	10.76	10.62	0.14%	80,546
Feb 24, 2026	10.70	10.80	10.70	10.75	10.60	-0.05%	106,004
Feb 23, 2026	10.75	10.83	10.75	10.75	10.61	-1.29%	183,277
Feb 20, 2026	10.89	10.97	10.89	10.89	10.75	-0.18%	60,000
Feb 19, 2026	10.94	10.97	10.90	10.91	10.77	-0.46%	103,847
Feb 18, 2026	10.98	11.04	10.96	10.96	10.82	-0.36%	55,874
Feb 17, 2026	11.03	11.11	10.97	11.00	10.86	-0.81%	154,530
Feb 13, 2026	11.08	11.10	11.05	11.09	10.87	0.09%	56,892
Feb 12, 2026	11.07	11.16	11.07	11.08	10.86	-0.09%	110,164
Feb 11, 2026	11.04	11.12	11.04	11.09	10.87	0.18%	121,974
Feb 10, 2026	11.03	11.09	10.99	11.07	10.85	0.36%	323,560
Feb 9, 2026	10.98	11.05	10.95	11.03	10.81	0.18%	129,325
Feb 6, 2026	11.03	11.09	11.00	11.01	10.79	-0.18%	119,467
Feb 5, 2026	11.05	11.09	11.02	11.03	10.81	-0.45%	73,118
Feb 4, 2026	11.12	11.14	11.05	11.08	10.86	-0.27%	56,277
Feb 3, 2026	11.18	11.19	11.10	11.11	10.89	-0.63%	78,107
Feb 2, 2026	11.23	11.23	11.17	11.18	10.96	-0.36%	84,674
Jan 30, 2026	11.25	11.29	11.19	11.22	11.00	-0.18%	155,442
Jan 29, 2026	11.18	11.27	11.18	11.24	11.02	0.18%	151,692
Jan 28, 2026	11.20	11.29	11.20	11.22	11.00	-	53,748
Jan 27, 2026	11.22	11.25	11.19	11.22	11.00	0.09%	79,308
Jan 26, 2026	11.30	11.30	11.16	11.21	10.99	-0.53%	135,633
Jan 23, 2026	11.29	11.29	11.24	11.27	11.05	-	103,605
Jan 22, 2026	11.26	11.30	11.18	11.27	11.05	-0.09%	115,833
Jan 21, 2026	11.21	11.29	11.21	11.28	11.06	0.80%	71,809
Jan 20, 2026	11.19	11.32	11.15	11.19	10.97	-0.53%	88,730
Jan 16, 2026	11.27	11.27	11.21	11.25	11.03	0.18%	76,253
Jan 15, 2026	11.23	11.27	11.19	11.23	11.01	-0.71%	163,473
Jan 14, 2026	11.31	11.34	11.27	11.31	11.01	-0.26%	98,720
Jan 13, 2026	11.32	11.36	11.28	11.34	11.04	0.35%	71,102
Jan 12, 2026	11.25	11.30	11.23	11.30	11.00	0.62%	116,887
Jan 9, 2026	11.24	11.25	11.21	11.23	10.93	-	62,518
Jan 8, 2026	11.22	11.26	11.20	11.23	10.93	0.09%	73,379
Jan 7, 2026	11.18	11.22	11.18	11.22	10.92	0.27%	116,560
Jan 6, 2026	11.12	11.19	11.12	11.19	10.89	0.45%	120,572
Jan 5, 2026	11.08	11.14	11.08	11.14	10.84	0.45%	143,544
Jan 2, 2026	11.20	11.20	11.05	11.09	10.79	-0.45%	176,005
Dec 31, 2025	11.06	11.17	11.06	11.14	10.84	0.36%	265,891
Dec 30, 2025	11.08	11.15	11.08	11.10	10.80	-0.18%	307,065
Dec 29, 2025	11.16	11.18	11.11	11.12	10.82	-0.18%	188,782
Dec 26, 2025	11.09	11.15	11.08	11.14	10.84	0.59%	244,456
Dec 24, 2025	11.05	11.08	11.04	11.08	10.78	0.14%	183,500
Dec 23, 2025	11.01	11.09	11.01	11.06	10.77	0.09%	224,694
Dec 22, 2025	11.02	11.08	11.02	11.05	10.76	0.18%	213,236
Dec 19, 2025	11.01	11.06	11.01	11.03	10.74	0.14%	386,088
Dec 18, 2025	11.04	11.08	11.01	11.02	10.72	-0.23%	275,919
Dec 17, 2025	11.06	11.12	11.04	11.04	10.75	-0.36%	154,303
Dec 16, 2025	11.10	11.12	11.06	11.08	10.79	-0.18%	289,536
Dec 15, 2025	11.11	11.13	11.07	11.10	10.80	-0.36%	201,194
Dec 12, 2025	11.15	11.21	11.12	11.14	10.77	-0.27%	174,098
Dec 11, 2025	11.15	11.21	11.12	11.17	10.80	-0.09%	231,371
Dec 10, 2025	11.16	11.20	11.16	11.18	10.81	-	199,736
Dec 9, 2025	11.18	11.24	11.16	11.18	10.81	-0.18%	204,321
Dec 8, 2025	11.21	11.24	11.14	11.20	10.83	-0.09%	224,146
Dec 5, 2025	11.17	11.23	11.17	11.21	10.84	0.18%	188,682
Dec 4, 2025	11.12	11.20	11.07	11.19	10.82	0.54%	251,902
Dec 3, 2025	11.08	11.17	11.07	11.13	10.76	0.09%	325,120