Eaton Vance Senior Floating Rate Trust (EFR)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	11.80	11.93	11.67	11.93	132,125	11.93
4/29/2025	11.73	11.88	11.73	11.86	55,085	11.86
4/28/2025	11.81	11.81	11.75	11.79	22,613	11.79
4/25/2025	11.77	11.83	11.71	11.80	40,377	11.80
4/24/2025	11.61	11.89	11.61	11.76	181,360	11.76
4/23/2025	11.62	11.73	11.59	11.65	75,512	11.65
4/22/2025	11.46	11.58	11.44	11.50	62,513	11.50
4/21/2025	11.45	11.51	11.41	11.44	33,895	11.44
4/17/2025	11.48	11.62	11.47	11.48	64,559	11.48
4/16/2025	11.58	11.62	11.42	11.49	169,067	11.49
4/15/2025	11.41	11.60	11.40	11.57	193,395	11.57
4/14/2025	11.51	11.59	11.41	11.55	131,845	11.46
4/11/2025	11.23	11.48	11.21	11.47	141,004	11.38
4/10/2025	11.36	11.36	11.03	11.26	195,178	11.17
4/09/2025	10.86	11.48	10.83	11.45	211,670	11.36
4/08/2025	11.02	11.17	10.86	10.86	407,780	10.77
4/07/2025	10.47	10.94	10.40	10.72	470,374	10.64
4/04/2025	11.70	11.74	11.07	11.09	259,269	11.00
4/03/2025	12.05	12.05	11.88	11.90	187,111	11.81
4/02/2025	12.12	12.14	12.07	12.12	108,228	12.02
4/01/2025	12.19	12.20	12.09	12.16	90,683	12.06
3/31/2025	12.25	12.30	12.15	12.25	97,898	12.15
3/28/2025	12.25	12.27	12.18	12.24	90,304	12.14
3/27/2025	12.32	12.33	12.15	12.25	201,375	12.15
3/26/2025	12.34	12.38	12.32	12.32	56,433	12.22
3/25/2025	12.35	12.43	12.30	12.38	67,785	12.28
3/24/2025	12.31	12.32	12.26	12.30	69,395	12.20
3/21/2025	12.33	12.39	12.22	12.25	64,054	12.15
3/20/2025	12.26	12.37	12.24	12.30	67,381	12.20
3/19/2025	12.39	12.40	12.31	12.32	56,197	12.22
3/18/2025	12.43	12.43	12.33	12.34	83,121	12.24
3/17/2025	12.45	12.45	12.39	12.42	83,626	12.32
3/14/2025	12.50	12.51	12.35	12.46	44,509	12.36
3/13/2025	12.52	12.59	12.51	12.54	45,663	12.35
3/12/2025	12.57	12.59	12.54	12.56	46,974	12.37
3/11/2025	12.55	12.68	12.54	12.57	59,798	12.38
3/10/2025	12.63	12.63	12.52	12.59	287,211	12.40
3/07/2025	12.65	12.72	12.64	12.70	94,424	12.51
3/06/2025	12.67	12.78	12.67	12.67	70,573	12.48
3/05/2025	12.72	12.76	12.68	12.74	80,060	12.55
3/04/2025	12.88	12.88	12.71	12.74	160,639	12.55
3/03/2025	12.92	12.96	12.87	12.93	29,639	12.73
2/28/2025	12.93	12.98	12.86	12.92	62,952	12.73
2/27/2025	12.95	12.98	12.88	12.94	76,829	12.74
2/26/2025	13.00	13.02	12.94	12.97	90,072	12.77
2/25/2025	12.96	12.97	12.90	12.93	42,894	12.73
2/24/2025	12.98	13.00	12.93	12.95	43,789	12.75
2/21/2025	12.94	12.99	12.90	12.93	71,798	12.73
2/20/2025	13.02	13.05	12.93	12.93	50,792	12.73
2/19/2025	13.00	13.03	12.95	13.01	64,410	12.81
2/18/2025	13.09	13.13	12.97	13.00	111,246	12.80
2/14/2025	13.02	13.12	13.02	13.05	61,495	12.85
2/13/2025	13.10	13.15	13.05	13.09	79,309	12.80
2/12/2025	13.14	13.16	13.02	13.09	78,577	12.80
2/11/2025	13.04	13.12	13.03	13.08	51,510	12.79
2/10/2025	13.07	13.10	13.02	13.05	47,823	12.76
2/07/2025	13.14	13.20	13.03	13.05	101,301	12.76
2/06/2025	13.14	13.17	13.10	13.12	64,853	12.83
2/05/2025	13.13	13.14	13.10	13.10	106,839	12.81
2/04/2025	13.20	13.20	13.09	13.12	94,761	12.83
2/03/2025	13.27	13.27	13.20	13.20	58,390	12.91