Eaton Vance Senior Floating Rate Trust (EFR)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	11.66	11.71	11.61	11.63	288,766	11.63
9/04/2025	11.67	11.72	11.63	11.66	109,693	11.66
9/03/2025	11.66	11.75	11.66	11.68	140,969	11.68
9/02/2025	11.60	11.71	11.59	11.69	128,914	11.69
8/29/2025	11.72	11.76	11.66	11.67	201,822	11.67
8/28/2025	11.69	11.75	11.69	11.71	127,956	11.71
8/27/2025	11.71	11.74	11.67	11.70	124,519	11.70
8/26/2025	11.66	11.74	11.66	11.71	88,654	11.71
8/25/2025	11.73	11.77	11.64	11.68	147,800	11.68
8/22/2025	11.74	11.77	11.65	11.71	181,848	11.71
8/21/2025	11.67	11.75	11.66	11.70	207,077	11.70
8/20/2025	11.68	11.75	11.66	11.69	155,297	11.69
8/19/2025	11.62	11.70	11.62	11.66	120,545	11.66
8/18/2025	11.64	11.68	11.63	11.65	89,308	11.65
8/15/2025	11.69	11.72	11.63	11.68	85,984	11.68
8/14/2025	11.79	11.79	11.73	11.77	196,884	11.68
8/13/2025	11.72	11.77	11.66	11.77	237,517	11.68
8/12/2025	11.60	11.69	11.59	11.66	150,169	11.57
8/11/2025	11.60	11.65	11.60	11.62	195,736	11.54
8/08/2025	11.66	11.68	11.61	11.63	200,849	11.54
8/07/2025	11.69	11.71	11.62	11.64	231,236	11.55
8/06/2025	11.75	11.76	11.67	11.68	218,468	11.59
8/05/2025	11.75	11.77	11.71	11.75	230,382	11.66
8/04/2025	11.83	11.91	11.79	11.80	132,980	11.71
8/01/2025	11.90	11.90	11.82	11.83	91,258	11.74
7/31/2025	11.91	11.95	11.89	11.92	87,110	11.83
7/30/2025	11.90	11.93	11.87	11.91	148,023	11.82
7/29/2025	11.89	11.94	11.89	11.91	88,730	11.82
7/28/2025	11.89	11.91	11.87	11.91	154,608	11.82
7/25/2025	11.87	11.92	11.87	11.91	107,418	11.82
7/24/2025	11.95	11.96	11.89	11.91	89,615	11.82
7/23/2025	11.94	12.00	11.94	11.95	69,726	11.86
7/22/2025	11.96	12.00	11.89	11.97	79,000	11.88
7/21/2025	11.96	11.98	11.94	11.96	77,338	11.87
7/18/2025	12.14	12.14	11.88	11.89	307,864	11.80
7/17/2025	12.07	12.15	12.07	12.12	91,392	12.03
7/16/2025	12.10	12.12	12.02	12.10	145,927	12.01
7/15/2025	12.07	12.15	12.04	12.11	60,530	12.02
7/14/2025	12.15	12.17	12.09	12.17	133,573	11.99
7/11/2025	12.10	12.15	12.08	12.10	35,045	11.92
7/10/2025	12.13	12.21	12.12	12.15	61,974	11.97
7/09/2025	12.13	12.18	12.09	12.10	36,933	11.92
7/08/2025	12.08	12.14	12.07	12.09	69,172	11.91
7/07/2025	12.15	12.19	12.12	12.13	20,648	11.95
7/03/2025	12.20	12.20	12.15	12.17	22,773	11.99
7/02/2025	12.16	12.19	12.10	12.19	34,558	12.01
7/01/2025	12.10	12.20	12.09	12.12	70,853	11.94
6/30/2025	12.00	12.14	11.95	12.12	257,684	11.94
6/27/2025	11.93	12.00	11.93	11.94	60,401	11.77
6/26/2025	11.94	11.98	11.93	11.94	64,828	11.77
6/25/2025	11.91	11.92	11.86	11.91	143,229	11.74
6/24/2025	11.80	11.90	11.80	11.86	96,285	11.69
6/23/2025	11.78	11.84	11.78	11.80	60,541	11.63
6/20/2025	11.76	11.82	11.76	11.80	55,985	11.63
6/18/2025	11.79	11.83	11.75	11.80	93,226	11.63
6/17/2025	11.83	11.86	11.78	11.81	49,502	11.64
6/16/2025	11.87	11.89	11.79	11.87	57,349	11.70
6/13/2025	11.93	12.00	11.88	11.93	70,453	11.67
6/12/2025	11.94	12.01	11.94	12.01	67,223	11.75
6/11/2025	11.90	11.99	11.90	11.93	81,372	11.67
6/10/2025	11.96	11.96	11.92	11.93	73,495	11.67
6/09/2025	11.89	12.05	11.88	11.96	152,503	11.70
6/06/2025	11.86	11.93	11.84	11.90	64,133	11.64