Eaton Vance Senior Floating Rate Trust (EFR)

13.31Last Price

+0.16 (1.22%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	13.20	13.38	13.09	13.31	466,047	13.31
1/30/2025	13.12	13.15	13.12	13.15	58,035	13.15
1/29/2025	13.08	13.11	13.03	13.08	61,525	13.08
1/28/2025	13.16	13.18	13.05	13.13	45,262	13.13
1/27/2025	13.18	13.18	13.08	13.15	65,530	13.15
1/24/2025	13.16	13.21	13.13	13.18	74,286	13.18
1/23/2025	13.13	13.13	13.07	13.11	48,211	13.11
1/22/2025	13.10	13.22	13.05	13.11	59,301	13.11
1/21/2025	13.01	13.12	12.96	13.06	94,972	13.06
1/17/2025	13.03	13.03	12.93	12.96	45,490	12.96
1/16/2025	13.01	13.06	12.92	12.98	36,331	12.98
1/15/2025	13.00	13.06	12.90	13.01	59,409	13.01
1/14/2025	12.99	13.09	12.90	13.05	60,805	12.95
1/13/2025	12.96	13.04	12.89	12.99	85,545	12.89
1/10/2025	12.95	13.01	12.88	12.94	130,384	12.84
1/08/2025	12.94	12.97	12.87	12.95	55,944	12.85
1/07/2025	12.94	13.00	12.93	12.96	67,765	12.85
1/06/2025	12.97	12.99	12.81	12.93	103,966	12.83
1/03/2025	12.90	12.96	12.86	12.92	71,804	12.82
1/02/2025	12.87	12.93	12.79	12.88	30,674	12.78
12/31/2024	12.94	0.00	12.94	12.80	0	12.70
12/30/2024	12.95	12.97	12.88	12.94	63,229	12.84
12/27/2024	13.00	13.00	12.83	12.95	96,420	12.85
12/26/2024	12.95	13.04	12.93	12.97	55,506	12.87
12/24/2024	12.86	12.95	12.86	12.91	55,396	12.81
12/23/2024	12.84	12.96	12.82	12.89	44,992	12.79
12/20/2024	12.79	12.95	12.77	12.93	71,748	12.73
12/19/2024	12.86	12.90	12.76	12.81	102,033	12.61
12/18/2024	12.99	13.02	12.81	12.84	93,584	12.64
12/17/2024	13.06	13.08	12.95	12.99	51,630	12.79
12/16/2024	13.10	13.12	13.06	13.09	46,706	12.89
12/13/2024	13.08	13.10	13.03	13.10	48,093	12.90
12/12/2024	13.07	13.09	13.03	13.05	54,717	12.85
12/11/2024	13.08	13.13	12.99	13.08	35,471	12.88
12/10/2024	13.12	13.12	13.03	13.04	47,621	12.84
12/09/2024	13.02	13.11	12.99	13.09	83,735	12.89
12/06/2024	13.01	13.05	12.95	12.98	52,397	12.78
12/05/2024	12.99	13.01	12.95	13.00	35,525	12.80
12/04/2024	13.07	13.07	12.96	12.99	62,479	12.79
12/03/2024	13.05	13.06	12.95	13.06	61,529	12.86
12/02/2024	13.04	13.05	12.95	13.05	91,997	12.85
11/29/2024	12.94	13.02	12.93	13.00	59,698	12.80
11/27/2024	12.86	12.96	12.84	12.94	55,053	12.74
11/26/2024	12.97	12.97	12.81	12.84	44,408	12.64
11/25/2024	12.93	13.00	12.93	12.93	65,735	12.73
11/22/2024	12.88	12.95	12.88	12.93	38,769	12.73
11/21/2024	12.88	12.94	12.87	12.90	41,069	12.70
11/20/2024	12.93	13.01	12.91	13.01	72,543	12.71
11/19/2024	12.95	12.99	12.91	12.98	68,537	12.68
11/18/2024	12.92	12.96	12.88	12.96	74,153	12.66
11/15/2024	12.84	12.89	12.80	12.87	57,885	12.57
11/14/2024	12.92	12.92	12.81	12.81	43,319	12.51
11/13/2024	12.90	12.96	12.82	12.89	45,978	12.59
11/12/2024	12.88	12.95	12.85	12.85	63,593	12.55
11/11/2024	12.90	12.95	12.83	12.95	117,884	12.65
11/08/2024	12.91	12.93	12.86	12.89	82,392	12.59
11/07/2024	12.82	12.89	12.82	12.88	53,550	12.58
11/06/2024	12.81	12.85	12.73	12.82	72,476	12.52
11/05/2024	12.75	12.78	12.71	12.76	84,099	12.46
11/04/2024	12.77	12.78	12.70	12.74	67,467	12.44
11/01/2024	12.75	12.84	12.75	12.82	62,822	12.52