NYSE · EFR · stock
Eaton Vance Senior Floating-Rate Trust (EFR) stock price history
Every NYSE trading session of Eaton Vance Senior Floating-Rate Trust from Nov 25, 2003 to Nov 11, 2026: 5,738 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EFR adjusted close, 2003 to 2026
- $11.72
- All time high, 2025
- $10.88
- 52 week high, $9.85 low
- 5,738
- Daily sessions since 2003
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
EFR key facts
- Eaton Vance Senior Floating-Rate Trust (EFR) closed at $10.27 on Nov 11, 2026 on NYSE.
- EFR's all time high close is $11.72, set on Jan 31, 2025; its all time low close is $1.78 on Dec 15, 2008.
- EFR's 52 week range is $9.85 to $10.88.
- EFR returned -2.7% over the year to Nov 11, 2026 and +3.9% over five years.
- Over ten years EFR returned +57%, +4.6% a year compounded.
- EFR's deepest drawdown was -60.5% from Jun 22, 2007 to Dec 15, 2008.
- DataCedar holds 5,738 daily sessions of EFR history from Nov 25, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EFR price chart, 2003 to 2026
EFR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -4.0% |
| 6 months | -0.6% |
| Year to date | -3.1% |
| 1 year | -2.7% |
| 3 years | +9.2% |
| 5 years | +3.9% |
| 10 years | +56.6% |
| Since Nov 25, 2003 | +187.4% |
| Compound annual growth, 23.0 years | +4.7% |
EFR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.72 on Jan 31, 2025
- All time low close
- $1.78 on Dec 15, 2008
- 52 week high
- $10.88 on Jan 20, 2026
- 52 week low
- $9.85 on Mar 27, 2026
- Deepest drawdown
- -60.5% from Jun 22, 2007 to Dec 15, 2008, recovered Jan 20, 2010
- Best single session
- +14.0% on Oct 13, 2008
- Worst single session
- -21.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 8.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2003
- 2.9×
- Best calendar year
- 2009, +104%
- Worst calendar year
- 2008, -44%
EFR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 25, 2003; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.70 | $10.88 | $9.85 | $10.27 | -3.5% | 27.8M | 217 |
| 2025 | $11.24 | $11.78 | $9.29 | $10.64 | -4.9% | 33.4M | 250 |
| 2024 | $9.97 | $11.45 | $9.96 | $11.18 | +11.3% | 21.8M | 252 |
| 2023 | $7.81 | $10.14 | $7.76 | $10.04 | +29.2% | 18.8M | 249 |
| 2022 | $9.59 | $9.88 | $7.42 | $7.77 | -18.8% | 29.4M | 250 |
| 2021 | $7.85 | $9.97 | $7.71 | $9.56 | +22.2% | 30M | 252 |
| 2020 | $7.75 | $7.91 | $4.13 | $7.83 | +1.4% | 40.4M | 245 |
| 2019 | $6.55 | $7.77 | $6.55 | $7.72 | +16.4% | 31.2M | 244 |
| 2018 | $7.15 | $7.47 | $6.27 | $6.63 | -7.0% | 35M | 242 |
| 2017 | $6.87 | $7.29 | $6.81 | $7.13 | +3.9% | 26.6M | 251 |
| 2016 | $5.35 | $6.91 | $4.91 | $6.86 | +27.2% | 28.5M | 252 |
| 2015 | $5.52 | $6.13 | $5.06 | $5.39 | -2.8% | 30.7M | 252 |
| 2014 | $5.70 | $5.91 | $5.31 | $5.55 | -3.1% | 30.8M | 252 |
| 2013 | $5.70 | $6.39 | $5.61 | $5.73 | +0.7% | 34.1M | 252 |
| 2012 | $4.87 | $5.90 | $4.83 | $5.69 | +18.9% | 29.1M | 250 |
| 2011 | $5.04 | $5.76 | $4.29 | $4.78 | -5.3% | 38.2M | 252 |
| 2010 | $4.28 | $5.22 | $3.94 | $5.05 | +19.2% | 34.5M | 252 |
| 2009 | $2.07 | $4.35 | $1.89 | $4.24 | +104.5% | 39.4M | 249 |
| 2008 | $3.73 | $3.87 | $1.76 | $2.07 | -44.4% | 35.5M | 250 |
| 2007 | $4.07 | $4.54 | $3.30 | $3.73 | -8.4% | 32.3M | 251 |
| 2006 | $3.44 | $4.16 | $3.43 | $4.07 | +18.8% | 25M | 251 |
| 2005 | $3.79 | $3.90 | $3.37 | $3.43 | -9.5% | 30.2M | 249 |
| 2004 | $3.52 | $3.79 | $3.44 | $3.79 | +7.4% | 30.3M | 249 |
| 2003 | $3.57 | $3.60 | $3.52 | $3.53 | n/a | 1.4M | 25 |
EFR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.27 | +0.6% |
| October 2026 | $10.21 | -1.8% |
| September 2026 | $10.40 | -1.2% |
| August 2026 | $10.53 | -0.4% |
| July 2026 | $10.57 | +0.4% |
| June 2026 | $10.53 | +1.5% |
| May 2026 | $10.38 | -0.1% |
| April 2026 | $10.39 | +1.1% |
| March 2026 | $10.27 | -0.5% |
| February 2026 | $10.32 | -4.3% |
| January 2026 | $10.79 | +1.4% |
| December 2025 | $10.64 | +0.2% |
About the EFR data
Daily bars. 5,738 sessions from Nov 25, 2003 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AEFR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EFC$B Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock
- EFC$C Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock
- EFC$D Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock
- EFOR Everforth Inc
- EFT Eaton Vance Floating-Rate Income Trust
- EFX Equifax INC
- EFXT Enerflex Ltd.
- EG Everest Group, Ltd.
Common questions
EFR share price history
