Eaton Vance Senior Floating Rate Trust (EFR)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.29	11.30	11.22	11.26	181,862	11.26
10/22/2025	11.28	11.29	11.18	11.23	132,732	11.23
10/21/2025	11.18	11.25	11.14	11.22	109,825	11.22
10/20/2025	11.17	11.23	11.13	11.18	130,719	11.18
10/17/2025	11.18	11.18	11.10	11.14	205,961	11.14
10/16/2025	11.28	11.31	11.15	11.16	164,874	11.16
10/15/2025	11.30	11.34	11.21	11.26	124,685	11.26
10/14/2025	11.38	11.38	11.29	11.32	221,706	11.32
10/13/2025	11.46	11.49	11.32	11.39	161,069	11.39
10/10/2025	11.46	11.46	11.35	11.38	117,464	11.38
10/09/2025	11.51	11.55	11.42	11.44	185,602	11.44
10/08/2025	11.42	11.51	11.37	11.49	233,190	11.49
10/07/2025	11.42	11.46	11.36	11.39	199,265	11.39
10/06/2025	11.37	11.39	11.31	11.37	224,830	11.37
10/03/2025	11.39	11.42	11.36	11.36	196,607	11.36
10/02/2025	11.41	11.44	11.37	11.41	187,954	11.41
10/01/2025	11.41	11.46	11.40	11.43	140,258	11.43
9/30/2025	11.41	11.45	11.38	11.44	285,986	11.44
9/29/2025	11.46	11.53	11.40	11.41	227,982	11.41
9/26/2025	11.49	11.54	11.46	11.46	122,772	11.46
9/25/2025	11.54	11.57	11.52	11.53	134,831	11.53
9/24/2025	11.55	11.57	11.50	11.54	178,606	11.54
9/23/2025	11.58	11.59	11.56	11.58	94,115	11.58
9/22/2025	11.61	11.64	11.54	11.56	103,596	11.56
9/19/2025	11.63	11.66	11.58	11.59	54,382	11.59
9/18/2025	11.62	11.67	11.58	11.60	183,113	11.60
9/17/2025	11.58	11.62	11.57	11.58	103,855	11.58
9/16/2025	11.60	11.63	11.57	11.58	125,329	11.58
9/15/2025	11.61	11.71	11.59	11.61	151,540	11.61
9/12/2025	11.67	11.68	11.63	11.66	81,999	11.57
9/11/2025	11.62	11.67	11.62	11.63	119,758	11.54
9/10/2025	11.62	11.66	11.62	11.63	155,724	11.54
9/09/2025	11.62	11.67	11.10	11.62	206,684	11.53
9/08/2025	11.63	11.68	11.63	11.64	140,404	11.55
9/05/2025	11.66	11.71	11.61	11.63	288,766	11.54
9/04/2025	11.67	11.72	11.63	11.66	109,693	11.57
9/03/2025	11.66	11.75	11.66	11.68	140,969	11.59
9/02/2025	11.60	11.71	11.59	11.69	128,914	11.60
8/29/2025	11.72	11.76	11.66	11.67	201,822	11.58
8/28/2025	11.69	11.75	11.69	11.71	127,956	11.62
8/27/2025	11.71	11.74	11.67	11.70	124,519	11.61
8/26/2025	11.66	11.74	11.66	11.71	88,654	11.62
8/25/2025	11.73	11.77	11.64	11.68	147,800	11.59
8/22/2025	11.74	11.77	11.65	11.71	181,848	11.62
8/21/2025	11.67	11.75	11.66	11.70	207,077	11.61
8/20/2025	11.68	11.75	11.66	11.69	155,297	11.60
8/19/2025	11.62	11.70	11.62	11.66	120,545	11.57
8/18/2025	11.64	11.68	11.63	11.65	89,308	11.56
8/15/2025	11.69	11.72	11.63	11.68	85,984	11.60
8/14/2025	11.79	11.79	11.73	11.77	196,884	11.60
8/13/2025	11.72	11.77	11.66	11.77	237,517	11.60
8/12/2025	11.60	11.69	11.59	11.66	150,169	11.49
8/11/2025	11.60	11.65	11.60	11.62	195,736	11.45
8/08/2025	11.66	11.68	11.61	11.63	200,849	11.46
8/07/2025	11.69	11.71	11.62	11.64	231,236	11.47
8/06/2025	11.75	11.76	11.67	11.68	218,468	11.51
8/05/2025	11.75	11.77	11.71	11.75	230,382	11.58
8/04/2025	11.83	11.91	11.79	11.80	132,980	11.63
8/01/2025	11.90	11.90	11.82	11.83	91,258	11.66
7/31/2025	11.91	11.95	11.89	11.92	87,110	11.75
7/30/2025	11.90	11.93	11.87	11.91	148,023	11.74
7/29/2025	11.89	11.94	11.89	11.91	88,730	11.74
7/28/2025	11.89	11.91	11.87	11.91	154,608	11.74
7/25/2025	11.87	11.92	11.87	11.91	107,418	11.74
7/24/2025	11.95	11.96	11.89	11.91	89,615	11.74