Eaton Vance Senior Floating-Rate Trust ( EFR) - Price History
Monthly price history for EFR (Eaton Vance Senior Floating-Rate Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.57 | $10.57 |
| May 2026 | $10.51 | $10.51 |
| April 2026 | $10.52 | $10.59 |
| March 2026 | $10.40 | $10.54 |
| February 2026 | $10.45 | $10.66 |
| January 2026 | $10.93 | $11.22 |
| December 2025 | $10.77 | $11.14 |
| November 2025 | $10.76 | $11.20 |
| October 2025 | $10.87 | $11.40 |
| September 2025 | $10.82 | $11.44 |
| August 2025 | $10.96 | $11.67 |
| July 2025 | $11.11 | $11.92 |
| June 2025 | $11.22 | $12.12 |
| May 2025 | $11 | $11.97 |
| April 2025 | $10.88 | $11.93 |
| March 2025 | $11.08 | $12.25 |
| February 2025 | $11.60 | $12.92 |
| January 2025 | $11.87 | $13.31 |
| December 2024 | $11.32 | $12.80 |
| November 2024 | $11.41 | $13 |
| October 2024 | $11.12 | $12.77 |
| September 2024 | $11.01 | $12.75 |
| August 2024 | $10.94 | $12.77 |
| July 2024 | $11.17 | $13.15 |
| June 2024 | $11.01 | $13.08 |
| May 2024 | $10.96 | $13.14 |
| April 2024 | $10.81 | $13.08 |
| March 2024 | $10.66 | $13.03 |
| February 2024 | $10.53 | $12.98 |
| January 2024 | $10.59 | $13.18 |
| December 2023 | $10.17 | $12.66 |
| November 2023 | $9.84 | $12.36 |
| October 2023 | $9.17 | $11.64 |
| September 2023 | $9.45 | $12.11 |
| August 2023 | $9.30 | $12.02 |
| July 2023 | $9.33 | $12.17 |
| June 2023 | $8.93 | $11.75 |
| May 2023 | $8.42 | $11.18 |
| April 2023 | $8.60 | $11.53 |
| March 2023 | $8.38 | $11.33 |
| February 2023 | $8.74 | $11.94 |
| January 2023 | $8.56 | $11.78 |
| December 2022 | $7.95 | $10.94 |
| November 2022 | $8.36 | $11.60 |
| October 2022 | $8 | $11.17 |
| September 2022 | $7.90 | $11.11 |
| August 2022 | $8.45 | $11.97 |
| July 2022 | $8.81 | $12.56 |
| June 2022 | $8.54 | $12.27 |
| May 2022 | $8.38 | $12.12 |
| April 2022 | $8.88 | $12.92 |
| March 2022 | $9.16 | $13.41 |
| February 2022 | $9.54 | $14.05 |
| January 2022 | $9.66 | $14.31 |
| December 2021 | $9.85 | $14.76 |
| November 2021 | $9.86 | $14.85 |
| October 2021 | $9.84 | $14.90 |
| September 2021 | $9.60 | $14.61 |
| August 2021 | $9.36 | $14.34 |
| July 2021 | $9.06 | $13.96 |
| June 2021 | $9.14 | $14.15 |
| May 2021 | $9.11 | $14.19 |
| April 2021 | $8.92 | $13.96 |
| March 2021 | $8.77 | $13.79 |
| February 2021 | $8.51 | $13.44 |
| January 2021 | $8.37 | $13.29 |
| December 2020 | $8.02 | $12.73 |
| November 2020 | $7.98 | $12.74 |
| October 2020 | $7.42 | $11.90 |
| September 2020 | $7.22 | $11.63 |
| August 2020 | $7.33 | $11.88 |
| July 2020 | $7.08 | $11.54 |
| June 2020 | $6.91 | $11.32 |
| May 2020 | $6.79 | $11.19 |
| April 2020 | $6.27 | $10.39 |
| March 2020 | $5.92 | $9.88 |
| February 2020 | $7.63 | $12.85 |
| January 2020 | $8.08 | $13.69 |
| December 2019 | $8 | $13.55 |
| November 2019 | $7.50 | $12.92 |
| October 2019 | $7.44 | $12.91 |
| September 2019 | $7.47 | $13.04 |
| August 2019 | $7.35 | $12.90 |
| July 2019 | $7.50 | $13.24 |
| June 2019 | $7.37 | $13.09 |
| May 2019 | $7.33 | $13.10 |
| April 2019 | $7.42 | $13.33 |
| March 2019 | $7.20 | $13.02 |
| February 2019 | $7.30 | $13.26 |
| January 2019 | $7.20 | $13.15 |
| December 2018 | $6.87 | $12.55 |
| November 2018 | $7.10 | $13.22 |
| October 2018 | $7.18 | $13.43 |
| September 2018 | $7.48 | $14.06 |
| August 2018 | $7.46 | $14.10 |
| July 2018 | $7.48 | $14.20 |
| June 2018 | $7.53 | $14.37 |
| May 2018 | $7.63 | $14.63 |
| April 2018 | $7.64 | $14.72 |
| March 2018 | $7.63 | $14.78 |
| February 2018 | $7.44 | $14.48 |
| January 2018 | $7.30 | $14.29 |
| December 2017 | $7.38 | $14.44 |
| November 2017 | $7.21 | $14.17 |
| October 2017 | $7.36 | $14.55 |
| September 2017 | $7.52 | $14.94 |
| August 2017 | $7.43 | $14.82 |
| July 2017 | $7.41 | $14.86 |
| June 2017 | $7.40 | $14.91 |
| May 2017 | $7.37 | $14.91 |
| April 2017 | $7.34 | $14.92 |
| March 2017 | $7.43 | $15.19 |
| February 2017 | $7.47 | $15.33 |
| January 2017 | $7.29 | $15.04 |
| December 2016 | $7.14 | $14.73 |
| November 2016 | $7.01 | $14.54 |
| October 2016 | $6.79 | $14.15 |
| September 2016 | $6.74 | $14.13 |
| August 2016 | $6.45 | $13.60 |
| July 2016 | $6.33 | $13.42 |
| June 2016 | $6.13 | $13.08 |
| May 2016 | $6.12 | $13.14 |
| April 2016 | $6.01 | $12.97 |
| March 2016 | $5.90 | $12.82 |
| February 2016 | $5.32 | $11.63 |
| January 2016 | $5.48 | $12.06 |
| December 2015 | $5.64 | $12.41 |
| November 2015 | $5.64 | $12.58 |
| October 2015 | $5.78 | $12.97 |
| September 2015 | $5.84 | $13.19 |
| August 2015 | $6.05 | $13.73 |
| July 2015 | $6.02 | $13.74 |
| June 2015 | $5.99 | $13.75 |
| May 2015 | $6.21 | $14.34 |
| April 2015 | $6.33 | $14.70 |
| March 2015 | $6.19 | $14.45 |
| February 2015 | $6.08 | $14.27 |
| January 2015 | $5.74 | $13.53 |
| December 2014 | $5.80 | $13.69 |
| November 2014 | $5.93 | $14.07 |
| October 2014 | $5.89 | $14.05 |
| September 2014 | $6 | $14.39 |
| August 2014 | $6.03 | $14.55 |
| July 2014 | $6.08 | $14.75 |
| June 2014 | $6.10 | $14.87 |
| May 2014 | $6.03 | $14.76 |
| April 2014 | $6.06 | $14.93 |
| March 2014 | $6.13 | $15.16 |
| February 2014 | $6.15 | $15.29 |
| January 2014 | $6.03 | $15.07 |
| December 2013 | $6.03 | $15.06 |
| November 2013 | $6.04 | $15.32 |
| October 2013 | $6.20 | $15.80 |
| September 2013 | $6.02 | $15.43 |
| August 2013 | $6.21 | $16 |
| July 2013 | $6.24 | $16.15 |
| June 2013 | $6.25 | $16.27 |
| May 2013 | $6.24 | $16.33 |
| April 2013 | $6.61 | $17.37 |
| March 2013 | $6.30 | $16.65 |
| February 2013 | $6.44 | $17.10 |
| January 2013 | $6.26 | $16.70 |
| December 2012 | $5.98 | $15.97 |
| November 2012 | $5.96 | $16.10 |
| October 2012 | $5.98 | $16.25 |
| September 2012 | $6.08 | $16.60 |
| August 2012 | $5.99 | $16.45 |
| July 2012 | $5.73 | $15.83 |
| June 2012 | $5.51 | $15.30 |
| May 2012 | $5.49 | $15.34 |
| April 2012 | $5.56 | $15.64 |
| March 2012 | $5.39 | $15.24 |
| February 2012 | $5.32 | $15.12 |
| January 2012 | $5.36 | $15.33 |
| December 2011 | $5.03 | $14.38 |
| November 2011 | $4.91 | $14.19 |
| October 2011 | $5 | $14.55 |
| September 2011 | $4.86 | $14.21 |
| August 2011 | $4.75 | $13.98 |
| July 2011 | $4.98 | $14.75 |
| June 2011 | $5.38 | $16.03 |
| May 2011 | $5.66 | $16.95 |
| April 2011 | $5.60 | $16.83 |
| March 2011 | $5.44 | $16.45 |
| February 2011 | $6 | $18.23 |
| January 2011 | $5.54 | $16.90 |
| December 2010 | $5.31 | $16.22 |
| November 2010 | $5.09 | $15.76 |
| October 2010 | $5.03 | $15.64 |
| September 2010 | $5.01 | $15.69 |
| August 2010 | $4.84 | $15.22 |
| July 2010 | $4.93 | $15.60 |
| June 2010 | $4.64 | $14.76 |
| May 2010 | $4.64 | $14.84 |
| April 2010 | $5.20 | $16.75 |
| March 2010 | $5.13 | $16.60 |
| February 2010 | $4.48 | $14.56 |
| January 2010 | $4.86 | $15.88 |
| December 2009 | $4.46 | $14.58 |
| November 2009 | $4.17 | $13.89 |
| October 2009 | $3.88 | $12.98 |
| September 2009 | $3.93 | $13.23 |
| August 2009 | $3.56 | $12.06 |
| July 2009 | $3.58 | $12.20 |
| June 2009 | $3.07 | $10.51 |
| May 2009 | $3.02 | $10.41 |
| April 2009 | $2.77 | $9.62 |
| March 2009 | $2.39 | $8.35 |
| February 2009 | $2.41 | $8.48 |
| January 2009 | $2.51 | $8.90 |
| December 2008 | $2.18 | $7.80 |
| November 2008 | $2.13 | $7.70 |
| October 2008 | $2.59 | $9.48 |
| September 2008 | $2.95 | $10.90 |
| August 2008 | $3.61 | $13.48 |
| July 2008 | $3.64 | $13.67 |
| June 2008 | $3.78 | $14.30 |
| May 2008 | $3.93 | $14.97 |
| April 2008 | $3.91 | $14.96 |
| March 2008 | $3.58 | $13.80 |
| February 2008 | $3.73 | $14.51 |
| January 2008 | $3.86 | $15.13 |
| December 2007 | $3.92 | $15.50 |
| November 2007 | $3.90 | $15.51 |
| October 2007 | $4.04 | $16.20 |
| September 2007 | $4.16 | $16.82 |
| August 2007 | $4.03 | $16.43 |
| July 2007 | $4.24 | $17.41 |
| June 2007 | $4.56 | $18.88 |
| May 2007 | $4.66 | $19.41 |
| April 2007 | $4.58 | $19.18 |
| March 2007 | $4.50 | $18.98 |
| February 2007 | $4.52 | $19.22 |
| January 2007 | $4.44 | $19 |
| December 2006 | $4.28 | $18.47 |
| November 2006 | $4.24 | $18.39 |
| October 2006 | $4.17 | $18.24 |
| September 2006 | $4.16 | $18.31 |
| August 2006 | $4.12 | $18.31 |
| July 2006 | $4.10 | $18.35 |
| June 2006 | $4.02 | $18.10 |
| May 2006 | $3.95 | $17.93 |
| April 2006 | $3.86 | $17.65 |
| March 2006 | $3.95 | $18.20 |
| February 2006 | $3.89 | $18.04 |
| January 2006 | $3.83 | $17.87 |
| December 2005 | $3.61 | $16.94 |
| November 2005 | $3.63 | $17.16 |
| October 2005 | $3.61 | $17.21 |
| September 2005 | $3.67 | $17.59 |
| August 2005 | $3.73 | $17.99 |
| July 2005 | $3.80 | $18.47 |
| June 2005 | $3.65 | $17.84 |
| May 2005 | $3.70 | $18.18 |
| April 2005 | $3.88 | $19.18 |
| March 2005 | $4.01 | $19.90 |
| February 2005 | $4.04 | $20.14 |
| January 2005 | $4.05 | $20.30 |
| December 2004 | $3.98 | $20.06 |
| November 2004 | $3.92 | $19.84 |
| October 2004 | $3.92 | $19.94 |
| September 2004 | $3.92 | $20.05 |
| August 2004 | $3.87 | $19.84 |
| July 2004 | $3.86 | $19.89 |
| June 2004 | $3.85 | $19.94 |
| May 2004 | $3.80 | $19.80 |
| April 2004 | $3.84 | $20.07 |
| March 2004 | $3.71 | $19.49 |
| February 2004 | $3.68 | $19.43 |
| January 2004 | $3.71 | $19.65 |
| December 2003 | $3.71 | $19.65 |
| November 2003 | $3.77 | $20.04 |
EFR
Price: $10.57
52 week price:
Dividend Yield: 7.59%
5-year range yield:
Forward Dividend Yield: 7.49%
Payout Ratio: 74.56%
Dividend Per Share: 0.79 USD
Earnings Per Share: 0.58 USD
P/E Ratio: 18.14
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 54700
Market Capitalization: 311.3 million
Average Dividend Frequency: 12
Years Paying Dividends: 24
DGR3: 5.89%
DGR5: 7.35%
DGR10: 3.64%
DGR20: 1.27%