Eaton Vance Senior Floating Rate Trust (EFR)
12.75
+0.01 (0.08%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 12.88 | 12.88 | 12.71 | 12.74 | 160,639 | 12.74 |
| 3/03/2025 | 12.92 | 12.96 | 12.87 | 12.93 | 29,639 | 12.93 |
| 2/28/2025 | 12.93 | 12.98 | 12.86 | 12.92 | 62,952 | 12.92 |
| 2/27/2025 | 12.95 | 12.98 | 12.88 | 12.94 | 76,829 | 12.94 |
| 2/26/2025 | 13.00 | 13.02 | 12.94 | 12.97 | 90,072 | 12.97 |
| 2/25/2025 | 12.96 | 12.97 | 12.90 | 12.93 | 42,894 | 12.93 |
| 2/24/2025 | 12.98 | 13.00 | 12.93 | 12.95 | 43,789 | 12.95 |
| 2/21/2025 | 12.94 | 12.99 | 12.90 | 12.93 | 71,798 | 12.93 |
| 2/20/2025 | 13.02 | 13.05 | 12.93 | 12.93 | 50,792 | 12.93 |
| 2/19/2025 | 13.00 | 13.03 | 12.95 | 13.01 | 64,410 | 13.01 |
| 2/18/2025 | 13.09 | 13.13 | 12.97 | 13.00 | 111,246 | 13.00 |
| 2/14/2025 | 13.02 | 13.12 | 13.02 | 13.05 | 61,495 | 13.05 |
| 2/13/2025 | 13.10 | 13.15 | 13.05 | 13.09 | 79,309 | 13.00 |
| 2/12/2025 | 13.14 | 13.16 | 13.02 | 13.09 | 78,577 | 13.00 |
| 2/11/2025 | 13.04 | 13.12 | 13.03 | 13.08 | 51,510 | 12.99 |
| 2/10/2025 | 13.07 | 13.10 | 13.02 | 13.05 | 47,823 | 12.96 |
| 2/07/2025 | 13.14 | 13.20 | 13.03 | 13.05 | 101,301 | 12.96 |
| 2/06/2025 | 13.14 | 13.17 | 13.10 | 13.12 | 64,853 | 13.03 |
| 2/05/2025 | 13.13 | 13.14 | 13.10 | 13.10 | 106,839 | 13.01 |
| 2/04/2025 | 13.20 | 13.20 | 13.09 | 13.12 | 94,761 | 13.03 |
| 2/03/2025 | 13.27 | 13.27 | 13.20 | 13.20 | 58,390 | 13.11 |
| 1/31/2025 | 13.20 | 13.38 | 13.09 | 13.31 | 466,048 | 13.22 |
| 1/30/2025 | 13.12 | 13.15 | 13.12 | 13.15 | 58,035 | 13.06 |
| 1/29/2025 | 13.08 | 13.11 | 13.03 | 13.08 | 61,525 | 12.99 |
| 1/28/2025 | 13.16 | 13.18 | 13.05 | 13.13 | 45,262 | 13.04 |
| 1/27/2025 | 13.18 | 13.18 | 13.08 | 13.15 | 65,530 | 13.06 |
| 1/24/2025 | 13.16 | 13.21 | 13.13 | 13.18 | 74,286 | 13.09 |
| 1/23/2025 | 13.13 | 13.13 | 13.07 | 13.11 | 48,211 | 13.02 |
| 1/22/2025 | 13.10 | 13.22 | 13.05 | 13.11 | 59,301 | 13.02 |
| 1/21/2025 | 13.01 | 13.12 | 12.96 | 13.06 | 94,972 | 12.97 |
| 1/17/2025 | 13.03 | 13.03 | 12.93 | 12.96 | 45,490 | 12.87 |
| 1/16/2025 | 13.01 | 13.06 | 12.92 | 12.98 | 36,331 | 12.89 |
| 1/15/2025 | 13.00 | 13.06 | 12.90 | 13.01 | 59,409 | 12.92 |
| 1/14/2025 | 12.99 | 13.09 | 12.90 | 13.05 | 60,805 | 12.86 |
| 1/13/2025 | 12.96 | 13.04 | 12.89 | 12.99 | 85,545 | 12.80 |
| 1/10/2025 | 12.95 | 13.01 | 12.88 | 12.94 | 130,384 | 12.75 |
| 1/08/2025 | 12.94 | 12.97 | 12.87 | 12.95 | 55,944 | 12.76 |
| 1/07/2025 | 12.94 | 13.00 | 12.93 | 12.96 | 67,765 | 12.76 |
| 1/06/2025 | 12.97 | 12.99 | 12.81 | 12.93 | 103,966 | 12.74 |
| 1/03/2025 | 12.90 | 12.96 | 12.86 | 12.92 | 71,804 | 12.73 |
| 1/02/2025 | 12.87 | 12.93 | 12.79 | 12.88 | 30,674 | 12.69 |
| 12/31/2024 | 12.94 | 0.00 | 12.94 | 12.80 | 0 | 12.61 |
| 12/30/2024 | 12.95 | 12.97 | 12.88 | 12.94 | 63,229 | 12.75 |
| 12/27/2024 | 13.00 | 13.00 | 12.83 | 12.95 | 96,420 | 12.76 |
| 12/26/2024 | 12.95 | 13.04 | 12.93 | 12.97 | 55,506 | 12.78 |
| 12/24/2024 | 12.86 | 12.95 | 12.86 | 12.91 | 55,396 | 12.72 |
| 12/23/2024 | 12.84 | 12.96 | 12.82 | 12.89 | 44,992 | 12.70 |
| 12/20/2024 | 12.79 | 12.95 | 12.77 | 12.93 | 71,748 | 12.64 |
| 12/19/2024 | 12.86 | 12.90 | 12.76 | 12.81 | 102,033 | 12.52 |
| 12/18/2024 | 12.99 | 13.02 | 12.81 | 12.84 | 93,584 | 12.55 |
| 12/17/2024 | 13.06 | 13.08 | 12.95 | 12.99 | 51,630 | 12.70 |
| 12/16/2024 | 13.10 | 13.12 | 13.06 | 13.09 | 46,706 | 12.80 |
| 12/13/2024 | 13.08 | 13.10 | 13.03 | 13.10 | 48,093 | 12.81 |
| 12/12/2024 | 13.07 | 13.09 | 13.03 | 13.05 | 54,717 | 12.76 |
| 12/11/2024 | 13.08 | 13.13 | 12.99 | 13.08 | 35,471 | 12.79 |
| 12/10/2024 | 13.12 | 13.12 | 13.03 | 13.04 | 47,621 | 12.75 |
| 12/09/2024 | 13.02 | 13.11 | 12.99 | 13.09 | 83,735 | 12.80 |
| 12/06/2024 | 13.01 | 13.05 | 12.95 | 12.98 | 52,397 | 12.69 |
| 12/05/2024 | 12.99 | 13.01 | 12.95 | 13.00 | 35,525 | 12.71 |