Eaton Vance Senior Floating Rate Trust (EFR)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	12.05	12.05	11.88	11.90	187,111	11.90
4/02/2025	12.12	12.14	12.07	12.12	108,228	12.12
4/01/2025	12.19	12.20	12.09	12.16	90,683	12.16
3/31/2025	12.25	12.30	12.15	12.25	97,898	12.25
3/28/2025	12.25	12.27	12.18	12.24	90,304	12.24
3/27/2025	12.32	12.33	12.15	12.25	201,375	12.25
3/26/2025	12.34	12.38	12.32	12.32	56,433	12.32
3/25/2025	12.35	12.43	12.30	12.38	67,785	12.38
3/24/2025	12.31	12.32	12.26	12.30	69,395	12.30
3/21/2025	12.33	12.39	12.22	12.25	64,054	12.25
3/20/2025	12.26	12.37	12.24	12.30	67,381	12.30
3/19/2025	12.39	12.40	12.31	12.32	56,197	12.32
3/18/2025	12.43	12.43	12.33	12.34	83,121	12.34
3/17/2025	12.45	12.45	12.39	12.42	83,626	12.42
3/14/2025	12.50	12.51	12.35	12.46	44,509	12.46
3/13/2025	12.52	12.59	12.51	12.54	45,663	12.45
3/12/2025	12.57	12.59	12.54	12.56	46,974	12.47
3/11/2025	12.55	12.68	12.54	12.57	59,798	12.48
3/10/2025	12.63	12.63	12.52	12.59	287,211	12.50
3/07/2025	12.65	12.72	12.64	12.70	94,424	12.61
3/06/2025	12.67	12.78	12.67	12.67	70,573	12.58
3/05/2025	12.72	12.76	12.68	12.74	80,060	12.65
3/04/2025	12.88	12.88	12.71	12.74	160,639	12.65
3/03/2025	12.92	12.96	12.87	12.93	29,639	12.84
2/28/2025	12.93	12.98	12.86	12.92	62,952	12.83
2/27/2025	12.95	12.98	12.88	12.94	76,829	12.85
2/26/2025	13.00	13.02	12.94	12.97	90,072	12.88
2/25/2025	12.96	12.97	12.90	12.93	42,894	12.84
2/24/2025	12.98	13.00	12.93	12.95	43,789	12.86
2/21/2025	12.94	12.99	12.90	12.93	71,798	12.84
2/20/2025	13.02	13.05	12.93	12.93	50,792	12.84
2/19/2025	13.00	13.03	12.95	13.01	64,410	12.92
2/18/2025	13.09	13.13	12.97	13.00	111,246	12.91
2/14/2025	13.02	13.12	13.02	13.05	61,495	12.96
2/13/2025	13.10	13.15	13.05	13.09	79,309	12.90
2/12/2025	13.14	13.16	13.02	13.09	78,577	12.90
2/11/2025	13.04	13.12	13.03	13.08	51,510	12.89
2/10/2025	13.07	13.10	13.02	13.05	47,823	12.87
2/07/2025	13.14	13.20	13.03	13.05	101,301	12.87
2/06/2025	13.14	13.17	13.10	13.12	64,853	12.93
2/05/2025	13.13	13.14	13.10	13.10	106,839	12.91
2/04/2025	13.20	13.20	13.09	13.12	94,761	12.93
2/03/2025	13.27	13.27	13.20	13.20	58,390	13.01
1/31/2025	13.20	13.38	13.09	13.31	466,048	13.12
1/30/2025	13.12	13.15	13.12	13.15	58,035	12.96
1/29/2025	13.08	13.11	13.03	13.08	61,525	12.89
1/28/2025	13.16	13.18	13.05	13.13	45,262	12.94
1/27/2025	13.18	13.18	13.08	13.15	65,530	12.96
1/24/2025	13.16	13.21	13.13	13.18	74,286	12.99
1/23/2025	13.13	13.13	13.07	13.11	48,211	12.92
1/22/2025	13.10	13.22	13.05	13.11	59,301	12.92
1/21/2025	13.01	13.12	12.96	13.06	94,972	12.88
1/17/2025	13.03	13.03	12.93	12.96	45,490	12.78
1/16/2025	13.01	13.06	12.92	12.98	36,331	12.80
1/15/2025	13.00	13.06	12.90	13.01	59,409	12.83
1/14/2025	12.99	13.09	12.90	13.05	60,805	12.76
1/13/2025	12.96	13.04	12.89	12.99	85,545	12.71
1/10/2025	12.95	13.01	12.88	12.94	130,384	12.66
1/08/2025	12.94	12.97	12.87	12.95	55,944	12.67
1/07/2025	12.94	13.00	12.93	12.96	67,765	12.67
1/06/2025	12.97	12.99	12.81	12.93	103,966	12.65