Skip to main content
Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
6.14
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

EVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.126.196.106.146.14-63,009
Dec 19, 20246.216.216.146.146.14-0.49%47,540
Dec 18, 20246.176.226.136.176.170.16%99,727
Dec 17, 20246.226.226.156.166.16-0.96%42,831
Dec 16, 20246.246.246.216.226.22-38,671
Dec 13, 20246.216.236.216.226.22-0.48%55,546
Dec 12, 20246.226.266.206.256.250.16%50,105
Dec 11, 20246.246.306.236.246.19-0.24%66,306
Dec 10, 20246.246.276.236.266.210.19%41,595
Dec 9, 20246.236.276.236.246.200.05%52,607
Dec 6, 20246.236.256.226.246.19-49,807
Dec 5, 20246.236.266.226.246.19-0.16%49,258
Dec 4, 20246.266.286.226.256.20-0.32%81,528
Dec 3, 20246.266.276.236.276.220.16%47,967
Dec 2, 20246.276.286.256.266.21-0.48%85,290
Nov 29, 20246.256.296.256.296.240.32%42,371
Nov 27, 20246.236.276.236.276.220.48%58,338
Nov 26, 20246.276.286.236.246.19-0.16%42,460
Nov 25, 20246.286.286.256.256.20-50,267
Nov 22, 20246.266.266.236.256.200.16%53,089
Nov 21, 20246.236.256.216.246.19-0.16%19,355
Nov 20, 20246.226.266.216.256.20-55,624
Nov 19, 20246.256.256.226.256.200.16%60,881
Nov 18, 20246.256.286.226.246.19-0.32%99,846
Nov 15, 20246.226.266.196.266.210.81%59,851
Nov 14, 20246.236.246.216.216.16-0.45%24,732
Nov 13, 20246.236.276.226.246.190.13%53,504
Nov 12, 20246.256.276.236.236.18-1.11%52,096
Nov 11, 20246.286.306.246.306.250.48%51,401
Nov 8, 20246.266.286.236.276.22-0.48%74,218
Nov 7, 20246.266.306.256.306.211.12%58,588
Nov 6, 20246.256.266.226.236.140.16%46,703
Nov 5, 20246.206.256.206.226.13-0.05%42,033
Nov 4, 20246.246.246.206.226.13-0.27%36,420
Nov 1, 20246.246.256.236.246.150.32%32,818
Oct 31, 20246.216.246.216.226.130.16%24,342
Oct 30, 20246.206.226.206.216.120.16%24,486
Oct 29, 20246.226.236.206.206.11-0.32%82,717
Oct 28, 20246.246.266.226.226.13-0.48%9,622
Oct 25, 20246.246.276.246.256.160.48%27,272
Oct 24, 20246.216.256.216.226.130.16%32,691
Oct 23, 20246.236.246.216.216.12-0.64%50,763
Oct 22, 20246.236.276.236.256.160.32%73,601
Oct 21, 20246.206.256.206.236.140.32%86,841
Oct 18, 20246.246.256.196.216.12-0.48%175,938
Oct 17, 20246.226.256.226.246.150.32%66,810
Oct 16, 20246.236.266.226.226.13-0.32%62,985
Oct 15, 20246.256.276.236.246.15-0.16%32,673
Oct 14, 20246.246.286.226.256.160.16%86,482
Oct 11, 20246.216.266.216.246.15-0.48%41,121
Oct 10, 20246.286.296.276.276.130.16%36,085
Oct 9, 20246.296.296.266.266.12-0.24%60,607
Oct 8, 20246.286.296.266.286.130.24%36,935
Oct 7, 20246.236.276.226.266.120.61%50,103
Oct 4, 20246.206.246.196.226.080.68%63,915
Oct 3, 20246.186.206.166.186.04-0.08%83,898
Oct 2, 20246.196.206.176.196.04-0.08%42,243
Oct 1, 20246.216.236.186.196.050.16%55,394
Sep 30, 20246.146.206.146.186.040.16%44,780
Sep 27, 20246.206.206.166.176.03-59,860
Sep 26, 20246.186.196.166.176.03-0.16%28,578
Sep 25, 20246.176.196.146.186.040.65%106,755
Sep 24, 20246.146.176.126.146.000.05%87,624
Sep 23, 20246.166.206.146.146.00-0.62%60,615
Sep 20, 20246.176.196.156.186.03-0.24%66,744
Sep 19, 20246.206.206.166.196.050.57%75,384
Sep 18, 20246.186.206.156.166.01-0.40%27,574
Sep 17, 20246.206.206.156.186.040.16%55,960
Sep 16, 20246.226.236.156.176.03-0.64%102,139
Sep 13, 20246.246.246.216.216.07-0.88%90,466
Sep 12, 20246.256.286.256.276.070.24%54,333
Sep 11, 20246.296.296.246.256.05-0.48%69,710
Sep 10, 20246.286.296.246.286.08-103,014
Sep 9, 20246.246.306.246.286.080.48%54,349
Sep 6, 20246.286.286.246.256.05-0.24%46,558
Sep 5, 20246.276.276.256.276.070.08%31,579
Sep 4, 20246.246.296.226.266.060.16%41,929
Sep 3, 20246.266.316.216.256.05-0.16%101,296
Aug 30, 20246.296.296.266.266.06-0.32%43,264
Aug 29, 20246.226.286.216.286.080.96%28,649
Aug 28, 20246.226.256.226.226.02-0.32%31,610
Aug 27, 20246.216.256.216.246.04-37,037
Aug 26, 20246.276.276.216.246.04-73,230
Aug 23, 20246.226.256.226.246.040.32%32,602
Aug 22, 20246.246.266.226.226.02-0.80%22,341
Aug 21, 20246.206.276.206.276.071.13%34,372
Aug 20, 20246.236.236.196.206.00-0.64%36,296
Aug 19, 20246.256.266.216.246.040.32%99,590
Aug 16, 20246.256.256.196.226.02-0.64%87,076
Aug 15, 20246.186.286.186.266.061.13%66,020
Aug 14, 20246.186.206.176.196.00-0.24%64,168
Aug 13, 20246.216.226.176.216.01-0.08%47,644
Aug 12, 20246.206.216.156.216.01-0.32%51,795
Aug 9, 20246.246.256.216.235.980.32%95,174
Aug 8, 20246.196.216.176.215.960.89%29,893
Aug 7, 20246.116.216.116.165.911.08%114,467
Aug 6, 20246.026.106.006.095.851.31%102,076
Aug 5, 20246.126.125.976.015.77-2.67%183,381
Aug 2, 20246.296.296.086.185.93-2.76%165,149
Aug 1, 20246.306.366.306.356.100.63%79,470