Eaton Vance Senior Floating Rate Closed Fund (EFR) Historical Stock Data
11.14 ↓0.03 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFR is down -0.05% a day on average. There have been 14 days where Eaton Vance Senior Floating Rate Closed Fund closed green and 16 days where EFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 11.15 | 11.14 | ↓$0.01 (-0.09%) | 11.12 | 11.21 | 172.48K |
| 2025-12-11 | 11.15 | 11.17 | ↑$0.02 (0.18%) | 11.12 | 11.20 | 230.56K |
| 2025-12-10 | 11.16 | 11.18 | ↑$0.02 (0.18%) | 11.16 | 11.20 | 198.75K |
| 2025-12-09 | 11.18 | 11.18 | ↑$0.00 (0.00%) | 11.16 | 11.24 | 203.54K |
| 2025-12-08 | 11.21 | 11.20 | ↓$0.01 (-0.09%) | 11.14 | 11.24 | 223.49K |
| 2025-12-05 | 11.17 | 11.21 | ↑$0.04 (0.36%) | 11.17 | 11.23 | 188.48K |
| 2025-12-04 | 11.12 | 11.19 | ↑$0.07 (0.63%) | 11.07 | 11.20 | 243.95K |
| 2025-12-03 | 11.08 | 11.13 | ↑$0.05 (0.45%) | 11.07 | 11.17 | 323.45K |
| 2025-12-02 | 11.14 | 11.12 | ↓$0.02 (-0.18%) | 11.10 | 11.15 | 235.15K |
| 2025-12-01 | 11.15 | 11.14 | ↓$0.01 (-0.09%) | 11.13 | 11.18 | 208.82K |
| 2025-11-28 | 11.18 | 11.20 | ↑$0.02 (0.18%) | 11.14 | 11.23 | 112.01K |
| 2025-11-26 | 11.13 | 11.14 | ↑$0.01 (0.09%) | 11.09 | 11.15 | 274.85K |
| 2025-11-25 | 11.06 | 11.13 | ↑$0.07 (0.63%) | 11.00 | 11.13 | 426.27K |
| 2025-11-24 | 11.09 | 11.07 | ↓$0.02 (-0.18%) | 10.99 | 11.15 | 285.22K |
| 2025-11-21 | 10.97 | 11.04 | ↑$0.07 (0.64%) | 10.95 | 11.06 | 216.25K |
| 2025-11-20 | 11.10 | 10.96 | ↓$0.14 (-1.26%) | 10.96 | 11.10 | 201.51K |
| 2025-11-19 | 11.07 | 11.03 | ↓$0.04 (-0.36%) | 11.03 | 11.10 | 150.20K |
| 2025-11-18 | 11.09 | 11.08 | ↓$0.01 (-0.09%) | 11.07 | 11.14 | 174.43K |
| 2025-11-17 | 11.13 | 11.10 | ↓$0.03 (-0.27%) | 11.10 | 11.18 | 203.68K |
| 2025-11-14 | 11.13 | 11.13 | ↑$0.00 (0.00%) | 11.13 | 11.20 | 77.50K |
| 2025-11-13 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.27 | 157.61K |
| 2025-11-12 | 11.24 | 11.25 | ↑$0.01 (0.09%) | 11.20 | 11.26 | 146.15K |
| 2025-11-11 | 11.16 | 11.21 | ↑$0.05 (0.45%) | 11.16 | 11.25 | 169.62K |
| 2025-11-10 | 11.21 | 11.19 | ↓$0.02 (-0.18%) | 11.15 | 11.21 | 143.18K |
| 2025-11-07 | 11.21 | 11.18 | ↓$0.03 (-0.30%) | 11.09 | 11.21 | 292.98K |
| 2025-11-06 | 11.33 | 11.20 | ↓$0.13 (-1.15%) | 11.18 | 11.34 | 467.55K |
| 2025-11-05 | 11.32 | 11.29 | ↓$0.03 (-0.27%) | 11.29 | 11.40 | 255.76K |
| 2025-11-04 | 11.39 | 11.36 | ↓$0.03 (-0.26%) | 11.29 | 11.40 | 163.11K |
| 2025-11-03 | 11.43 | 11.39 | ↓$0.04 (-0.35%) | 11.35 | 11.44 | 120.72K |
| 2025-10-31 | 11.44 | 11.40 | ↓$0.04 (-0.35%) | 11.33 | 11.48 | 95.40K |
Create an account or log in to view more rows.
$EFR Love this stock.
Light taps
$EFR run it!
$EFR love when bulls come out
$EFR so tired of this pos let's fly already
$EFR bears haha
$EFR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$EFR we need those buyers and volume.
$EFR shaking weak hands that’s all
$EFR come on I wana jump up and down
$EFR bears haha