Eaton Vance Senior Floating Rate Trust (EFR)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	11.08	11.17	11.07	11.13	325,120	11.13
12/02/2025	11.14	11.16	11.10	11.12	235,209	11.12
12/01/2025	11.15	11.18	11.13	11.14	208,816	11.14
11/28/2025	11.18	11.23	11.12	11.20	112,009	11.20
11/26/2025	11.13	11.15	11.09	11.14	275,852	11.14
11/25/2025	11.06	11.14	11.00	11.13	438,633	11.13
11/24/2025	11.09	11.15	10.99	11.07	287,037	11.07
11/21/2025	10.97	11.06	10.95	11.04	219,134	11.04
11/20/2025	11.10	11.10	10.96	10.96	205,969	10.96
11/19/2025	11.07	11.10	11.03	11.03	152,247	11.03
11/18/2025	11.09	11.14	11.07	11.08	178,841	11.08
11/17/2025	11.13	11.18	11.10	11.10	205,115	11.10
11/14/2025	11.12	11.20	11.12	11.13	78,421	11.13
11/13/2025	11.20	11.27	11.20	11.20	158,893	11.12
11/12/2025	11.24	11.26	11.20	11.25	147,410	11.16
11/11/2025	11.16	11.25	11.16	11.21	169,939	11.12
11/10/2025	11.21	11.21	11.15	11.19	144,616	11.11
11/07/2025	11.23	11.23	11.09	11.18	294,838	11.10
11/06/2025	11.33	11.34	11.18	11.20	468,904	11.12
11/05/2025	11.32	11.40	11.26	11.29	257,234	11.20
11/04/2025	11.39	11.40	11.29	11.36	163,613	11.27
11/03/2025	11.43	11.44	11.35	11.39	120,799	11.30
10/31/2025	11.44	11.48	11.32	11.40	97,620	11.31
10/30/2025	11.31	11.43	11.31	11.35	129,191	11.26
10/29/2025	11.38	11.39	11.33	11.36	146,810	11.27
10/28/2025	11.35	11.35	11.26	11.34	121,328	11.25
10/27/2025	11.28	11.33	11.27	11.30	204,259	11.21
10/24/2025	11.26	11.33	11.24	11.30	120,683	11.21
10/23/2025	11.29	11.30	11.22	11.26	181,862	11.17
10/22/2025	11.28	11.29	11.18	11.23	132,732	11.14
10/21/2025	11.18	11.25	11.14	11.22	109,825	11.13
10/20/2025	11.17	11.23	11.13	11.18	130,719	11.10
10/17/2025	11.18	11.18	11.10	11.14	205,961	11.06
10/16/2025	11.28	11.31	11.15	11.16	164,874	11.08
10/15/2025	11.30	11.34	11.21	11.26	124,685	11.17
10/14/2025	11.38	11.38	11.29	11.32	221,706	11.15
10/13/2025	11.46	11.49	11.32	11.39	161,069	11.22
10/10/2025	11.46	11.46	11.35	11.38	117,464	11.21
10/09/2025	11.51	11.55	11.42	11.44	185,602	11.27
10/08/2025	11.42	11.51	11.37	11.49	233,190	11.32
10/07/2025	11.42	11.46	11.36	11.39	199,265	11.22
10/06/2025	11.37	11.39	11.31	11.37	224,830	11.20
10/03/2025	11.39	11.42	11.36	11.36	196,607	11.19
10/02/2025	11.41	11.44	11.37	11.41	187,954	11.24
10/01/2025	11.41	11.46	11.40	11.43	140,258	11.26
9/30/2025	11.41	11.45	11.38	11.44	285,986	11.27
9/29/2025	11.46	11.53	11.40	11.41	227,982	11.24
9/26/2025	11.49	11.54	11.46	11.46	122,772	11.29
9/25/2025	11.54	11.57	11.52	11.53	134,831	11.36
9/24/2025	11.55	11.57	11.50	11.54	178,606	11.37
9/23/2025	11.58	11.59	11.56	11.58	94,115	11.41
9/22/2025	11.61	11.64	11.54	11.56	103,596	11.39
9/19/2025	11.63	11.66	11.58	11.59	54,382	11.42
9/18/2025	11.62	11.67	11.58	11.60	183,113	11.43
9/17/2025	11.58	11.62	11.57	11.58	103,855	11.41
9/16/2025	11.60	11.63	11.57	11.58	125,329	11.41
9/15/2025	11.61	11.71	11.59	11.61	151,540	11.44
9/12/2025	11.67	11.68	11.63	11.66	81,999	11.40
9/11/2025	11.62	11.67	11.62	11.63	119,758	11.37
9/10/2025	11.62	11.66	11.62	11.63	155,724	11.37
9/09/2025	11.62	11.67	11.10	11.62	206,684	11.36
9/08/2025	11.63	11.68	11.63	11.64	140,404	11.38
9/05/2025	11.66	11.71	11.61	11.63	288,766	11.37
9/04/2025	11.67	11.72	11.63	11.66	109,693	11.40