Eaton Vance Senior Floating Rate Trust (EFR)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	11.94	12.00	11.94	11.95	69,726	11.78
7/22/2025	11.96	12.00	11.89	11.97	79,000	11.79
7/21/2025	11.96	11.98	11.94	11.96	77,338	11.79
7/18/2025	12.14	12.14	11.88	11.89	307,864	11.72
7/17/2025	12.07	12.15	12.07	12.12	91,392	11.94
7/16/2025	12.10	12.12	12.02	12.10	145,927	11.92
7/15/2025	12.07	12.15	12.04	12.11	60,530	11.93
7/14/2025	12.15	12.17	12.09	12.17	133,573	11.91
7/11/2025	12.10	12.15	12.08	12.10	35,045	11.84
7/10/2025	12.13	12.21	12.12	12.15	61,974	11.89
7/09/2025	12.13	12.18	12.09	12.10	36,933	11.84
7/08/2025	12.08	12.14	12.07	12.09	69,172	11.83
7/07/2025	12.15	12.19	12.12	12.13	20,648	11.87
7/03/2025	12.20	12.20	12.15	12.17	22,773	11.91