Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Eaton Vance Senior Floating Rate Trust (EFR)
Eaton Vance Senior Floating Rate Trust (EFR) Historical

EFR Eaton Vance Senior Floating Rate Trust

12.70

0.03 (0.24%)

Mar 07 2025 - Closed

Delayed by 15 minutes

EFR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	12.70	0.03	0.24%	12.65	12.7199	12.645	93,516
Mar 06 2025	12.67	-0.07	-0.55%	12.67	12.78	12.67	70,573
Mar 05 2025	12.74	0.00	0.00%	12.72	12.7628	12.68	80,060
Mar 04 2025	12.74	-0.19	-1.47%	12.88	12.88	12.71	160,639
Mar 03 2025	12.93	0.01	0.08%	12.92	12.96	12.8701	29,639
Feb 28 2025	12.92	-0.02	-0.15%	12.93	12.98	12.86	62,952
Feb 27 2025	12.94	-0.03	-0.23%	12.95	12.985	12.88	76,829
Feb 26 2025	12.97	0.04	0.31%	13.00	13.02	12.94	90,072
Feb 25 2025	12.93	-0.02	-0.15%	12.96	12.97	12.90	42,894
Feb 24 2025	12.95	0.02	0.15%	12.98	12.9964	12.93	43,789
Feb 21 2025	12.93	0.00	0.00%	12.94	12.99	12.90	71,798
Feb 20 2025	12.93	-0.08	-0.61%	13.02	13.05	12.93	50,792
Feb 19 2025	13.01	0.01	0.08%	13.00	13.03	12.95	64,410
Feb 18 2025	13.00	-0.05	-0.38%	13.09	13.13	12.97	111,262
Feb 14 2025	13.05	-0.04	-0.31%	13.02	13.12	13.02	61,495
Feb 13 2025	13.09	0.00	0.00%	13.10	13.15	13.05	79,309
Feb 12 2025	13.09	0.01	0.08%	13.14	13.16	13.02	78,577
Feb 11 2025	13.08	0.03	0.23%	13.04	13.10	13.0261	51,510
Feb 10 2025	13.05	0.00	0.00%	13.07	13.10	13.02	47,823
Feb 07 2025	13.05	-0.07	-0.53%	13.14	13.20	13.0274	101,261
Feb 06 2025	13.12	0.02	0.15%	13.14	13.17	13.10	64,853
Feb 05 2025	13.10	-0.02	-0.15%	13.13	13.14	13.10	106,839
Feb 04 2025	13.12	-0.08	-0.61%	13.20	13.20	13.09	94,761
Feb 03 2025	13.20	-0.11	-0.83%	13.27	13.27	13.20	50,252
Jan 31 2025	13.31	0.16	1.22%	13.20	13.38	13.0904	466,047
Jan 30 2025	13.15	0.07	0.54%	13.12	13.15	13.12	58,035
Jan 29 2025	13.08	-0.05	-0.38%	13.08	13.105	13.03	61,525
Jan 28 2025	13.13	-0.02	-0.15%	13.16	13.18	13.055	44,396
Jan 27 2025	13.15	-0.03	-0.23%	13.18	13.18	13.08	65,402
Jan 24 2025	13.18	0.07	0.53%	13.16	13.2101	13.125	73,563
Jan 23 2025	13.11	0.00	0.00%	13.11	13.11	13.11	0
Jan 22 2025	13.11	0.05	0.38%	13.10	13.175	13.05	55,131
Jan 21 2025	13.06	0.10	0.77%	12.96	13.12	12.96	87,167
Jan 17 2025	12.96	-0.02	-0.15%	13.03	13.03	12.9258	45,490
Jan 16 2025	12.98	-0.03	-0.23%	13.01	13.06	12.9202	36,331
Jan 15 2025	13.01	-0.04	-0.31%	13.00	13.06	12.90	59,439
Jan 14 2025	13.05	0.06	0.46%	12.99	13.09	12.90	60,805
Jan 13 2025	12.99	0.05	0.39%	12.96	13.04	12.8949	85,545
Jan 10 2025	12.94	-0.01	-0.08%	12.95	13.01	12.88	119,448
Jan 08 2025	12.95	-0.01	-0.04%	12.9405	12.97	12.87	50,913
Jan 07 2025	12.955	0.03	0.19%	12.94	13.0013	12.93	64,629
Jan 06 2025	12.93	0.01	0.08%	12.98	12.99	12.8101	96,152
Jan 03 2025	12.92	0.04	0.31%	12.9471	12.96	12.86	70,548
Jan 02 2025	12.88	0.08	0.63%	12.7935	12.93	12.7935	27,841
Dec 31 2024	12.80	-0.14	-1.08%	12.97	13.11	12.775	149,973
Dec 30 2024	12.94	-0.01	-0.08%	12.92	12.97	12.8807	60,887
Dec 27 2024	12.95	-0.02	-0.15%	12.91	12.9999	12.8298	92,869
Dec 26 2024	12.97	0.06	0.48%	12.95	13.0447	12.93	55,506
Dec 24 2024	12.9083	0.02	0.14%	12.86	12.95	12.86	55,396
Dec 23 2024	12.89	-0.04	-0.31%	12.84	12.96	12.82	44,832
Dec 20 2024	12.93	0.13	1.02%	12.8098	12.9453	12.77	70,186
Dec 19 2024	12.80	-0.04	-0.31%	12.90	12.90	12.76	101,744
Dec 18 2024	12.84	-0.15	-1.15%	12.985	13.02	12.81	87,557
Dec 17 2024	12.99	-0.10	-0.76%	13.05	13.08	12.95	48,530
Dec 16 2024	13.09	-0.01	-0.08%	13.075	13.12	13.06	44,430
Dec 13 2024	13.10	0.05	0.38%	13.05	13.10	13.0304	45,390
Dec 12 2024	13.05	-0.03	-0.23%	13.075	13.09	13.03	49,547
Dec 11 2024	13.08	0.04	0.31%	13.055	13.13	12.99	32,938
Dec 10 2024	13.04	-0.05	-0.38%	13.095	13.11	13.03	45,764

Eaton Vance Senior Float...

Premium Catering

EMQQ The Emerging Market...

Lattice Semiconductor

Sanctury Cap.50

Russell CP Delaware

Huntington Ingalls Indus...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions