Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest (EFR)

Last Price10.21

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 2nd, 9:39 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest (EFR)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	10.24	10.24	10.17	10.21	60,388	10.21
10/29/2026	10.12	10.23	10.12	10.22	107,488	10.22
10/28/2026	10.12	10.15	10.10	10.13	101,521	10.13
10/27/2026	10.08	10.13	9.96	10.11	107,452	10.11
10/26/2026	10.05	10.09	9.99	10.05	182,636	10.05
10/23/2026	9.94	10.06	9.94	10.02	173,060	10.02
10/22/2026	10.10	10.11	10.02	10.04	170,436	10.04
10/21/2026	10.10	10.18	10.09	10.12	192,043	10.12
10/20/2026	10.09	10.17	10.06	10.08	129,442	10.08
10/19/2026	10.21	10.21	10.12	10.12	104,976	10.12
10/16/2026	10.23	10.25	10.11	10.18	50,796	10.18
10/15/2026	10.18	10.22	10.09	10.19	48,361	10.19
10/14/2026	10.26	10.28	10.16	10.18	148,068	10.11
10/13/2026	10.31	10.31	10.20	10.24	75,025	10.17
10/12/2026	10.31	10.34	10.23	10.27	102,784	10.20
10/09/2026	10.27	10.37	10.27	10.31	94,729	10.24
10/08/2026	10.36	10.39	10.25	10.30	82,185	10.23
10/07/2026	10.36	10.39	10.29	10.33	100,108	10.26
10/06/2026	10.28	10.37	10.25	10.37	148,137	10.30
10/05/2026	10.33	10.35	10.17	10.19	138,745	10.12
10/02/2026	10.43	10.45	10.32	10.36	105,361	10.29
10/01/2026	10.36	10.47	10.29	10.44	91,557	10.37
9/30/2026	10.35	10.44	10.32	10.40	144,773	10.33
9/29/2026	10.21	10.38	10.18	10.38	120,065	10.31
9/28/2026	10.23	10.29	10.21	10.21	125,942	10.14
9/25/2026	10.22	10.32	10.20	10.30	104,522	10.23
9/24/2026	10.24	10.26	10.16	10.22	129,180	10.15
9/23/2026	10.33	10.36	10.26	10.27	116,329	10.20
9/22/2026	10.37	10.38	10.32	10.38	186,515	10.31
9/21/2026	10.34	10.38	10.33	10.38	36,872	10.31
9/18/2026	10.37	10.38	10.32	10.35	61,280	10.28
9/17/2026	10.37	10.38	10.35	10.36	74,406	10.29
9/16/2026	10.25	10.38	10.25	10.38	89,716	10.31
9/15/2026	10.32	10.40	10.28	10.28	153,090	10.21
9/14/2026	10.42	10.44	10.37	10.39	99,795	10.25
9/11/2026	10.46	10.49	10.38	10.42	97,806	10.28
9/10/2026	10.44	10.48	10.43	10.43	103,142	10.29
9/09/2026	10.44	10.47	10.44	10.45	98,387	10.31
9/08/2026	10.47	10.50	10.46	10.46	53,283	10.32
9/04/2026	10.47	10.50	10.47	10.47	42,907	10.33
9/03/2026	10.49	10.54	10.47	10.48	64,180	10.34
9/02/2026	10.48	10.55	10.48	10.49	108,676	10.35
9/01/2026	10.54	10.56	10.49	10.50	122,965	10.36
8/31/2026	10.54	10.57	10.51	10.53	265,522	10.39
8/28/2026	10.57	10.57	10.52	10.57	59,851	10.43
8/27/2026	10.55	10.60	10.51	10.53	186,601	10.39
8/26/2026	10.63	10.64	10.57	10.59	160,015	10.45
8/25/2026	10.65	10.71	10.52	10.62	182,884	10.48
8/24/2026	10.64	10.64	10.58	10.61	144,821	10.47
8/21/2026	10.53	10.69	10.53	10.62	321,183	10.48
8/20/2026	10.61	10.62	10.52	10.52	128,317	10.38
8/19/2026	10.66	10.68	10.55	10.66	209,949	10.52
8/18/2026	10.68	10.68	10.61	10.65	110,946	10.51
8/17/2026	10.70	10.76	10.63	10.65	96,902	10.51
8/14/2026	10.70	10.74	10.70	10.73	94,865	10.59
8/13/2026	10.71	10.81	10.68	10.76	108,097	10.55
8/12/2026	10.80	10.83	10.69	10.70	129,956	10.49
8/11/2026	10.78	10.83	10.74	10.77	108,150	10.56
8/10/2026	10.75	10.82	10.73	10.80	94,367	10.59
8/07/2026	10.71	10.75	10.70	10.73	135,773	10.52
8/06/2026	10.64	10.74	10.64	10.68	119,457	10.47
8/05/2026	10.63	10.69	10.58	10.67	256,589	10.46
8/04/2026	10.68	10.70	10.59	10.66	283,784	10.45
8/03/2026	10.62	10.64	10.57	10.64	119,788	10.43