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

Last Price10.40

Change+0.02 (0.19%)

NYSE · Last Trade: Sep 30th, 10:47 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	10.35	10.44	10.32	10.40	144,773	10.40
9/29/2026	10.21	10.38	10.18	10.38	120,065	10.38
9/28/2026	10.23	10.29	10.21	10.21	125,942	10.21
9/25/2026	10.22	10.32	10.20	10.30	104,522	10.30
9/24/2026	10.24	10.26	10.16	10.22	129,180	10.22
9/23/2026	10.33	10.36	10.26	10.27	116,329	10.27
9/22/2026	10.37	10.38	10.32	10.38	186,515	10.38
9/21/2026	10.34	10.38	10.33	10.38	36,872	10.38
9/18/2026	10.37	10.38	10.32	10.35	61,280	10.35
9/17/2026	10.37	10.38	10.35	10.36	74,406	10.36
9/16/2026	10.25	10.38	10.25	10.38	89,716	10.38
9/15/2026	10.32	10.40	10.28	10.28	153,090	10.28
9/14/2026	10.42	10.44	10.37	10.39	99,795	10.32
9/11/2026	10.46	10.49	10.38	10.42	97,806	10.35
9/10/2026	10.44	10.48	10.43	10.43	103,142	10.36
9/09/2026	10.44	10.47	10.44	10.45	98,387	10.38
9/08/2026	10.47	10.50	10.46	10.46	53,283	10.39
9/04/2026	10.47	10.50	10.47	10.47	42,907	10.40
9/03/2026	10.49	10.54	10.47	10.48	64,180	10.41
9/02/2026	10.48	10.55	10.48	10.49	108,676	10.42
9/01/2026	10.54	10.56	10.49	10.50	122,965	10.43
8/31/2026	10.54	10.57	10.51	10.53	265,522	10.46
8/28/2026	10.57	10.57	10.52	10.57	59,851	10.50
8/27/2026	10.55	10.60	10.51	10.53	186,601	10.46
8/26/2026	10.63	10.64	10.57	10.59	160,015	10.52
8/25/2026	10.65	10.71	10.52	10.62	182,884	10.55
8/24/2026	10.64	10.64	10.58	10.61	144,821	10.54
8/21/2026	10.53	10.69	10.53	10.62	321,183	10.55
8/20/2026	10.61	10.62	10.52	10.52	128,317	10.45
8/19/2026	10.66	10.68	10.55	10.66	209,949	10.59
8/18/2026	10.68	10.68	10.61	10.65	110,946	10.58
8/17/2026	10.70	10.76	10.63	10.65	96,902	10.58
8/14/2026	10.70	10.74	10.70	10.73	94,865	10.66
8/13/2026	10.71	10.81	10.68	10.76	108,097	10.62
8/12/2026	10.80	10.83	10.69	10.70	129,956	10.56
8/11/2026	10.78	10.83	10.74	10.77	108,150	10.63
8/10/2026	10.75	10.82	10.73	10.80	94,367	10.66
8/07/2026	10.71	10.75	10.70	10.73	135,773	10.59
8/06/2026	10.64	10.74	10.64	10.68	119,457	10.54
8/05/2026	10.63	10.69	10.58	10.67	256,589	10.53
8/04/2026	10.68	10.70	10.59	10.66	283,784	10.52
8/03/2026	10.62	10.64	10.57	10.64	119,788	10.50
7/31/2026	10.65	10.66	10.55	10.57	141,209	10.43
7/30/2026	10.60	10.63	10.55	10.62	101,940	10.48
7/29/2026	10.55	10.63	10.51	10.62	122,818	10.48
7/28/2026	10.59	10.61	10.53	10.56	83,107	10.42
7/27/2026	10.61	10.62	10.54	10.62	81,719	10.48
7/24/2026	10.60	10.66	10.55	10.55	74,177	10.41
7/23/2026	10.61	10.65	10.55	10.57	109,644	10.43
7/22/2026	10.66	10.66	10.60	10.60	81,991	10.46
7/21/2026	10.58	10.67	10.53	10.63	194,021	10.49
7/20/2026	10.58	10.61	10.54	10.56	59,138	10.42
7/17/2026	10.57	10.62	10.52	10.55	123,705	10.41
7/16/2026	10.60	10.61	10.58	10.61	53,357	10.47
7/15/2026	10.60	10.62	10.57	10.58	62,983	10.44
7/14/2026	10.68	10.73	10.64	10.69	48,695	10.48
7/13/2026	10.63	10.67	10.61	10.65	108,425	10.44
7/10/2026	10.63	10.63	10.58	10.63	49,910	10.42
7/09/2026	10.61	10.63	10.57	10.60	81,745	10.39
7/08/2026	10.60	10.61	10.55	10.61	104,337	10.40
7/07/2026	10.62	10.62	10.53	10.59	58,195	10.38
7/06/2026	10.57	10.63	10.57	10.60	118,807	10.39
7/02/2026	10.58	10.59	10.56	10.56	53,735	10.35
7/01/2026	10.60	10.60	10.54	10.56	56,560	10.35