NYSE - Delayed Quote USD

Eaton Vance Senior Floating-Rate Trust (EFR)

11.90

+0.04

+(0.34%)

At close: May 29 at 4:00:02 PM EDT

11.90

0.00

(0.00%)

After hours: May 29 at 4:08:01 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	11.86	11.93	11.83	11.90	11.90	54,300
May 28, 2025	11.85	11.88	11.81	11.86	11.86	86,100
May 27, 2025	11.85	11.97	11.76	11.84	11.84	83,800
May 23, 2025	11.75	11.91	11.75	11.85	11.85	52,600
May 22, 2025	11.86	11.94	11.84	11.87	11.87	80,200
May 21, 2025	11.89	11.99	11.89	11.91	11.91	121,000
May 20, 2025	11.92	12.00	11.92	11.93	11.93	101,300
May 19, 2025	11.87	11.98	11.87	11.95	11.95	73,300
May 16, 2025	11.97	11.99	11.93	11.98	11.98	61,000
May 15, 2025	0.091 Dividend
May 15, 2025	11.92	11.99	11.92	11.97	11.97	36,800
May 14, 2025	12.05	12.05	11.98	12.04	11.95	93,500
May 13, 2025	11.93	12.03	11.92	11.99	11.90	109,600
May 12, 2025	11.94	11.97	11.87	11.94	11.85	80,600
May 9, 2025	11.80	11.87	11.76	11.82	11.73	51,800
May 8, 2025	11.83	11.91	11.75	11.80	11.71	111,600
May 7, 2025	11.91	11.92	11.80	11.83	11.74	117,900
May 6, 2025	11.94	11.95	11.85	11.88	11.79	106,700
May 5, 2025	11.99	12.02	11.89	11.95	11.86	103,100
May 2, 2025	11.99	11.99	11.87	11.99	11.90	70,600
May 1, 2025	11.93	11.95	11.88	11.95	11.86	67,000
Apr 30, 2025	11.80	11.93	11.67	11.93	11.84	132,100
Apr 29, 2025	11.73	11.88	11.73	11.86	11.77	55,100
Apr 28, 2025	11.81	11.81	11.75	11.79	11.70	22,600
Apr 25, 2025	11.77	11.83	11.71	11.80	11.71	40,400
Apr 24, 2025	11.61	11.89	11.61	11.76	11.67	181,400
Apr 23, 2025	11.62	11.73	11.59	11.65	11.56	75,500
Apr 22, 2025	11.46	11.58	11.44	11.50	11.41	62,500
Apr 21, 2025	11.45	11.51	11.41	11.44	11.35	33,900
Apr 17, 2025	11.48	11.62	11.47	11.48	11.39	64,600
Apr 16, 2025	11.58	11.62	11.42	11.49	11.40	169,100
Apr 15, 2025	0.091 Dividend
Apr 15, 2025	11.41	11.60	11.40	11.57	11.48	193,400
Apr 14, 2025	11.51	11.59	11.41	11.55	11.37	131,800
Apr 11, 2025	11.23	11.48	11.21	11.47	11.29	141,000
Apr 10, 2025	11.36	11.36	11.03	11.26	11.09	195,200
Apr 9, 2025	10.86	11.49	10.83	11.45	11.27	211,700
Apr 8, 2025	11.02	11.17	10.86	10.86	10.69	407,800
Apr 7, 2025	10.47	10.99	10.40	10.72	10.56	470,300
Apr 4, 2025	11.70	11.74	11.07	11.09	10.92	322,100
Apr 3, 2025	12.05	12.05	11.88	11.90	11.72	187,100
Apr 2, 2025	12.12	12.14	12.07	12.12	11.93	108,200
Apr 1, 2025	12.19	12.20	12.09	12.16	11.97	90,700
Mar 31, 2025	12.25	12.30	12.15	12.25	12.06	97,900
Mar 28, 2025	12.25	12.27	12.18	12.24	12.05	90,300
Mar 27, 2025	12.32	12.33	12.15	12.25	12.06	201,400
Mar 26, 2025	12.34	12.38	12.32	12.32	12.13	56,400
Mar 25, 2025	12.35	12.43	12.30	12.38	12.19	67,800
Mar 24, 2025	12.31	12.32	12.26	12.30	12.11	69,400
Mar 21, 2025	12.33	12.39	12.22	12.25	12.06	64,100
Mar 20, 2025	12.26	12.37	12.24	12.30	12.11	67,400
Mar 19, 2025	12.39	12.40	12.31	12.32	12.13	56,200
Mar 18, 2025	12.43	12.43	12.33	12.34	12.15	83,100
Mar 17, 2025	12.45	12.45	12.39	12.42	12.23	83,600
Mar 14, 2025	0.091 Dividend
Mar 14, 2025	12.50	12.51	12.35	12.46	12.27	44,500
Mar 13, 2025	12.52	12.59	12.51	12.54	12.26	45,700
Mar 12, 2025	12.57	12.59	12.54	12.56	12.28	47,000
Mar 11, 2025	12.55	12.68	12.54	12.57	12.29	59,800
Mar 10, 2025	12.63	12.63	12.52	12.59	12.31	287,200
Mar 7, 2025	12.65	12.72	12.65	12.70	12.41	94,400
Mar 6, 2025	12.67	12.78	12.67	12.67	12.38	70,600
Mar 5, 2025	12.72	12.76	12.68	12.74	12.45	80,100
Mar 4, 2025	12.88	12.88	12.71	12.74	12.45	160,600
Mar 3, 2025	12.92	12.96	12.87	12.93	12.64	29,600
Feb 28, 2025	12.93	12.98	12.86	12.92	12.63	63,000
Feb 27, 2025	12.95	12.99	12.88	12.94	12.65	76,800
Feb 26, 2025	13.00	13.02	12.94	12.97	12.68	90,100
Feb 25, 2025	12.96	12.97	12.90	12.93	12.64	42,900
Feb 24, 2025	12.98	13.00	12.93	12.95	12.66	43,800
Feb 21, 2025	12.94	12.99	12.90	12.93	12.64	71,800
Feb 20, 2025	13.02	13.05	12.93	12.93	12.64	50,800
Feb 19, 2025	13.00	13.03	12.95	13.01	12.72	64,400
Feb 18, 2025	13.09	13.13	12.97	13.00	12.71	111,200
Feb 14, 2025	0.091 Dividend
Feb 14, 2025	13.02	13.12	13.02	13.05	12.76	61,500
Feb 13, 2025	13.10	13.15	13.05	13.09	12.71	79,300
Feb 12, 2025	13.14	13.16	13.02	13.09	12.71	78,600
Feb 11, 2025	13.04	13.12	13.03	13.08	12.70	51,500
Feb 10, 2025	13.07	13.10	13.02	13.05	12.67	47,800
Feb 7, 2025	13.14	13.20	13.03	13.05	12.67	101,200
Feb 6, 2025	13.14	13.17	13.10	13.12	12.74	64,900
Feb 5, 2025	13.13	13.14	13.10	13.10	12.72	106,800
Feb 4, 2025	13.20	13.20	13.09	13.12	12.74	94,800
Feb 3, 2025	13.27	13.27	13.20	13.20	12.81	59,900
Jan 31, 2025	13.20	13.38	13.09	13.31	12.92	466,000
Jan 30, 2025	13.12	13.15	13.12	13.15	12.76	58,000
Jan 29, 2025	13.08	13.11	13.03	13.08	12.70	61,500
Jan 28, 2025	13.16	13.18	13.06	13.13	12.75	45,300
Jan 27, 2025	13.18	13.18	13.08	13.15	12.76	65,500
Jan 24, 2025	13.16	13.21	13.13	13.18	12.79	74,300
Jan 23, 2025	13.13	13.13	13.07	13.11	12.73	48,200
Jan 22, 2025	13.10	13.22	13.05	13.11	12.73	59,300
Jan 21, 2025	13.01	13.12	12.96	13.06	12.68	95,000
Jan 17, 2025	13.03	13.03	12.93	12.96	12.58	45,500
Jan 16, 2025	13.01	13.06	12.92	12.98	12.60	36,300
Jan 15, 2025	0.102 Dividend
Jan 15, 2025	13.00	13.06	12.90	13.01	12.63	59,400
Jan 14, 2025	12.99	13.09	12.90	13.05	12.57	60,800
Jan 13, 2025	12.96	13.04	12.89	12.99	12.51	85,500
Jan 10, 2025	12.95	13.01	12.88	12.94	12.46	130,400
Jan 8, 2025	12.94	12.97	12.87	12.95	12.47	55,900
Jan 7, 2025	12.94	13.00	12.93	12.96	12.48	67,800
Jan 6, 2025	12.97	12.99	12.81	12.93	12.45	104,000
Jan 3, 2025	12.90	12.96	12.86	12.92	12.44	71,800
Jan 2, 2025	12.87	12.93	12.79	12.88	12.40	30,700
Dec 31, 2024	12.97	13.11	12.78	12.80	12.33	150,000
Dec 30, 2024	12.95	12.97	12.88	12.94	12.46	63,200
Dec 27, 2024	13.00	13.00	12.83	12.95	12.47	96,400
Dec 26, 2024	12.95	13.04	12.93	12.97	12.49	55,500
Dec 24, 2024	12.86	12.95	12.86	12.91	12.43	55,400
Dec 23, 2024	0.102 Dividend
Dec 23, 2024	12.84	12.96	12.82	12.89	12.41	45,000
Dec 20, 2024	12.79	12.95	12.77	12.93	12.35	71,700
Dec 19, 2024	12.86	12.90	12.76	12.80	12.23	104,300
Dec 18, 2024	12.99	13.02	12.81	12.84	12.27	93,600
Dec 17, 2024	13.06	13.08	12.95	12.99	12.41	51,600
Dec 16, 2024	13.10	13.12	13.06	13.09	12.51	46,700
Dec 13, 2024	13.08	13.10	13.03	13.10	12.52	48,100
Dec 12, 2024	13.07	13.09	13.03	13.05	12.47	54,700
Dec 11, 2024	13.08	13.13	12.99	13.08	12.50	35,500
Dec 10, 2024	13.12	13.12	13.03	13.04	12.46	47,600
Dec 9, 2024	13.02	13.11	12.99	13.09	12.51	83,700
Dec 6, 2024	13.01	13.05	12.95	12.98	12.40	52,400
Dec 5, 2024	12.99	13.01	12.95	13.00	12.42	35,500
Dec 4, 2024	13.07	13.07	12.96	12.99	12.41	62,500
Dec 3, 2024	13.05	13.06	12.95	13.06	12.48	61,500
Dec 2, 2024	13.04	13.05	12.95	13.05	12.47	92,000
Nov 29, 2024	12.94	13.02	12.93	13.00	12.42	59,700
Nov 27, 2024	12.86	12.97	12.84	12.94	12.36	55,100
Nov 26, 2024	12.97	12.97	12.81	12.84	12.27	44,400
Nov 25, 2024	12.93	13.00	12.93	12.93	12.35	65,700
Nov 22, 2024	12.88	12.95	12.88	12.93	12.35	38,800
Nov 21, 2024	0.1 Dividend
Nov 21, 2024	12.88	12.94	12.87	12.90	12.33	41,100
Nov 20, 2024	12.93	13.01	12.91	13.01	12.34	72,500
Nov 19, 2024	12.95	12.99	12.91	12.98	12.31	68,500
Nov 18, 2024	12.92	12.96	12.88	12.96	12.29	74,200
Nov 15, 2024	12.84	12.89	12.80	12.87	12.20	57,900
Nov 14, 2024	12.92	12.92	12.81	12.81	12.15	43,300
Nov 13, 2024	12.90	12.96	12.82	12.89	12.22	46,000
Nov 12, 2024	12.88	12.95	12.85	12.85	12.18	63,600
Nov 11, 2024	12.90	12.95	12.83	12.95	12.28	117,900
Nov 8, 2024	12.91	12.93	12.86	12.89	12.22	82,400
Nov 7, 2024	12.82	12.89	12.82	12.88	12.21	53,600
Nov 6, 2024	12.81	12.85	12.73	12.82	12.16	72,500
Nov 5, 2024	12.75	12.78	12.72	12.76	12.10	84,100
Nov 4, 2024	12.77	12.78	12.70	12.74	12.08	67,500
Nov 1, 2024	12.75	12.84	12.75	12.82	12.16	62,800
Oct 31, 2024	12.77	12.80	12.72	12.77	12.11	55,100
Oct 30, 2024	12.72	12.76	12.70	12.74	12.08	39,700
Oct 29, 2024	12.68	12.81	12.68	12.71	12.05	138,700
Oct 28, 2024	12.80	12.80	12.67	12.72	12.06	85,200
Oct 25, 2024	12.74	12.79	12.73	12.75	12.09	40,900
Oct 24, 2024	12.73	12.77	12.68	12.69	12.03	46,100
Oct 23, 2024	0.104 Dividend
Oct 23, 2024	12.73	12.80	12.70	12.72	12.06	64,800
Oct 22, 2024	12.76	12.87	12.72	12.84	12.08	84,300
Oct 21, 2024	12.74	12.80	12.71	12.77	12.01	112,600
Oct 18, 2024	12.64	12.74	12.64	12.70	11.94	94,800
Oct 17, 2024	12.68	12.69	12.65	12.67	11.92	69,000
Oct 16, 2024	12.69	12.75	12.67	12.68	11.93	60,700
Oct 15, 2024	12.75	12.83	12.66	12.68	11.93	57,700
Oct 14, 2024	12.80	12.82	12.73	12.75	11.99	71,100
Oct 11, 2024	12.83	12.86	12.72	12.75	11.99	81,500
Oct 10, 2024	12.82	12.83	12.78	12.81	12.05	80,900
Oct 9, 2024	12.75	12.79	12.70	12.79	12.03	142,100
Oct 8, 2024	12.67	12.73	12.67	12.71	11.95	62,500
Oct 7, 2024	12.61	12.73	12.56	12.66	11.91	137,900
Oct 4, 2024	12.59	12.61	12.54	12.57	11.82	82,700
Oct 3, 2024	12.59	12.65	12.50	12.55	11.80	91,100
Oct 2, 2024	12.67	12.68	12.59	12.63	11.88	63,500
Oct 1, 2024	12.70	12.71	12.63	12.65	11.90	81,200
Sep 30, 2024	12.59	12.75	12.55	12.75	11.99	184,700
Sep 27, 2024	12.61	12.64	12.55	12.59	11.84	112,800
Sep 26, 2024	12.60	12.65	12.60	12.63	11.88	74,500
Sep 25, 2024	12.57	12.65	12.57	12.60	11.85	70,000
Sep 24, 2024	12.55	12.65	12.51	12.59	11.84	113,400
Sep 23, 2024	12.60	12.66	12.52	12.55	11.80	92,400
Sep 20, 2024	0.105 Dividend
Sep 20, 2024	12.67	12.71	12.60	12.60	11.85	75,600
Sep 19, 2024	12.74	12.83	12.70	12.76	11.90	120,300
Sep 18, 2024	12.78	12.80	12.69	12.72	11.86	64,000
Sep 17, 2024	12.79	12.80	12.72	12.75	11.89	77,300
Sep 16, 2024	12.78	12.78	12.71	12.73	11.87	78,300
Sep 13, 2024	12.78	12.83	12.74	12.77	11.91	101,000
Sep 12, 2024	12.77	12.79	12.71	12.75	11.89	39,900
Sep 11, 2024	12.75	12.79	12.71	12.76	11.90	52,300
Sep 10, 2024	12.77	12.80	12.71	12.78	11.92	71,300
Sep 9, 2024	12.76	12.79	12.74	12.77	11.91	49,400
Sep 6, 2024	12.77	12.78	12.71	12.73	11.87	47,500
Sep 5, 2024	12.78	12.80	12.74	12.77	11.91	54,500
Sep 4, 2024	12.78	12.85	12.75	12.83	11.97	102,200
Sep 3, 2024	12.75	12.81	12.73	12.78	11.92	62,500
Aug 30, 2024	12.80	12.89	12.76	12.77	11.91	88,700
Aug 29, 2024	12.70	12.78	12.70	12.77	11.91	65,600
Aug 28, 2024	12.77	12.79	12.67	12.70	11.85	222,100
Aug 27, 2024	12.83	12.83	12.70	12.73	11.87	83,400
Aug 26, 2024	12.77	12.81	12.74	12.79	11.93	63,600
Aug 23, 2024	12.86	12.86	12.71	12.76	11.90	89,300
Aug 22, 2024	0.112 Dividend
Aug 22, 2024	12.85	12.88	12.80	12.85	11.99	76,900
Aug 21, 2024	12.84	12.95	12.78	12.95	11.97	77,800
Aug 20, 2024	12.90	12.90	12.80	12.84	11.87	92,700
Aug 19, 2024	12.80	12.90	12.80	12.88	11.91	68,800
Aug 16, 2024	12.83	12.87	12.77	12.84	11.87	114,100
Aug 15, 2024	12.72	12.81	12.72	12.81	11.84	99,700
Aug 14, 2024	12.76	12.76	12.68	12.70	11.74	35,000
Aug 13, 2024	12.73	12.80	12.67	12.74	11.78	83,300
Aug 12, 2024	12.68	12.75	12.65	12.75	11.79	58,400
Aug 9, 2024	12.61	12.74	12.59	12.64	11.69	115,700
Aug 8, 2024	12.61	12.65	12.58	12.64	11.69	87,600
Aug 7, 2024	12.54	12.62	12.54	12.56	11.61	81,700
Aug 6, 2024	12.36	12.50	12.36	12.43	11.49	140,400
Aug 5, 2024	12.58	12.61	12.32	12.34	11.41	188,300
Aug 2, 2024	13.10	13.10	12.68	12.79	11.83	275,500
Aug 1, 2024	13.17	13.21	13.07	13.11	12.12	67,400
Jul 31, 2024	13.19	13.21	13.12	13.15	12.16	75,800
Jul 30, 2024	13.16	13.17	13.10	13.14	12.15	55,900
Jul 29, 2024	13.15	13.16	13.07	13.12	12.13	105,100
Jul 26, 2024	13.14	13.17	13.06	13.09	12.10	31,200
Jul 25, 2024	13.10	13.22	13.05	13.09	12.10	57,200
Jul 24, 2024	13.10	13.14	13.02	13.11	12.12	89,100
Jul 23, 2024	0.121 Dividend
Jul 23, 2024	13.05	13.15	13.05	13.12	12.13	36,400
Jul 22, 2024	13.16	13.18	13.06	13.15	12.05	73,600
Jul 19, 2024	13.15	13.15	13.10	13.11	12.01	27,400
Jul 18, 2024	13.23	13.23	13.07	13.09	11.99	47,000
Jul 17, 2024	13.16	13.20	13.10	13.18	12.07	78,300
Jul 16, 2024	13.19	13.21	13.09	13.15	12.05	126,700
Jul 15, 2024	13.13	13.20	13.13	13.14	12.04	78,400
Jul 12, 2024	13.15	13.23	13.14	13.14	12.04	58,800
Jul 11, 2024	13.21	13.24	13.11	13.15	12.05	131,000
Jul 10, 2024	13.25	13.29	13.18	13.20	12.09	126,300
Jul 9, 2024	13.24	13.30	13.18	13.22	12.11	109,700
Jul 8, 2024	13.19	13.25	13.15	13.22	12.11	125,100
Jul 5, 2024	13.31	13.32	13.16	13.18	12.07	89,700
Jul 3, 2024	13.22	13.30	13.22	13.30	12.18	96,800
Jul 2, 2024	13.27	13.27	13.16	13.22	12.11	93,800
Jul 1, 2024	13.13	13.27	13.13	13.27	12.16	63,200
Jun 28, 2024	13.23	13.25	13.06	13.08	11.98	141,600
Jun 27, 2024	13.08	13.17	13.05	13.17	12.07	73,100
Jun 26, 2024	13.12	13.13	13.00	13.03	11.94	93,300
Jun 25, 2024	13.12	13.15	13.06	13.10	12.00	65,700
Jun 24, 2024	13.07	13.11	13.00	13.07	11.97	73,900
Jun 21, 2024	0.121 Dividend
Jun 21, 2024	13.06	13.07	13.01	13.05	11.96	36,600
Jun 20, 2024	13.18	13.26	13.09	13.14	11.93	75,400
Jun 18, 2024	13.18	13.19	13.10	13.15	11.94	36,200
Jun 17, 2024	13.03	13.20	13.02	13.16	11.95	69,100
Jun 14, 2024	13.06	13.11	13.00	13.01	11.81	64,200
Jun 13, 2024	13.21	13.21	13.07	13.09	11.88	83,800
Jun 12, 2024	13.22	13.24	13.12	13.20	11.98	107,300
Jun 11, 2024	13.14	13.16	13.08	13.16	11.95	63,200
Jun 10, 2024	13.19	13.23	13.07	13.11	11.90	83,400
Jun 7, 2024	13.07	13.26	13.03	13.19	11.97	104,100
Jun 6, 2024	13.10	13.11	13.01	13.07	11.86	94,400
Jun 5, 2024	13.07	13.10	12.98	13.07	11.86	100,400
Jun 4, 2024	13.09	13.09	12.98	13.07	11.86	79,500
Jun 3, 2024	13.15	13.15	13.00	13.08	11.87	87,300
May 31, 2024	13.18	13.24	13.04	13.14	11.93	117,900
May 30, 2024	13.03	13.10	12.97	13.08	11.87	121,900

PHD Pioneer Floating Rate Fund, Inc.

9.74

0.00%

EVF Eaton Vance Senior Income Trust

5.63

+0.17%

BLW BlackRock Limited Duration Income Trust

14.01

-0.14%

BOE BlackRock Enhanced Global Dividend Trust

11.19

+0.27%

JFR Nuveen Floating Rate Income Fund

8.22

+0.24%

EFT Eaton Vance Floating-Rate Income Trust

12.23

+0.25%

BGX Blackstone Long-Short Credit Income Fund

12.16

+0.66%

JPI Nuveen Preferred Securities & Income Opportunities Fund

20.05

-0.25%

VKI Invesco Advantage Municipal Income Trust II

8.27

+0.61%

VLT Invesco High Income Trust II

10.60

+0.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eaton Vance Senior Floating-Rate Trust (EFR)

Related Tickers