Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
5.30
-0.01 (-0.19%)
Jan 16, 2026, 4:00 PM EST - Market closed
EVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | -0.19% | 64,265 |
| Jan 15, 2026 | 5.35 | 5.35 | 5.30 | 5.31 | 5.31 | -0.38% | 69,275 |
| Jan 14, 2026 | 5.35 | 5.35 | 5.31 | 5.33 | 5.33 | -0.74% | 56,337 |
| Jan 13, 2026 | 5.37 | 5.38 | 5.35 | 5.37 | 5.33 | 0.19% | 44,008 |
| Jan 12, 2026 | 5.34 | 5.37 | 5.33 | 5.36 | 5.32 | 0.56% | 134,330 |
| Jan 9, 2026 | 5.33 | 5.34 | 5.31 | 5.33 | 5.29 | -0.74% | 137,590 |
| Jan 8, 2026 | 5.30 | 5.37 | 5.28 | 5.37 | 5.33 | 1.32% | 315,184 |
| Jan 7, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.26 | 0.28% | 203,518 |
| Jan 6, 2026 | 5.29 | 5.30 | 5.26 | 5.29 | 5.25 | - | 301,744 |
| Jan 5, 2026 | 5.28 | 5.29 | 5.27 | 5.29 | 5.25 | 0.28% | 70,259 |
| Jan 2, 2026 | 5.29 | 5.29 | 5.24 | 5.27 | 5.23 | - | 338,494 |
| Dec 31, 2025 | 5.27 | 5.29 | 5.27 | 5.27 | 5.23 | -0.38% | 153,577 |
| Dec 30, 2025 | 5.28 | 5.30 | 5.28 | 5.29 | 5.25 | 0.09% | 150,070 |
| Dec 29, 2025 | 5.30 | 5.31 | 5.28 | 5.29 | 5.25 | -0.28% | 161,231 |
| Dec 26, 2025 | 5.30 | 5.32 | 5.29 | 5.30 | 5.26 | -0.19% | 127,087 |
| Dec 24, 2025 | 5.30 | 5.31 | 5.29 | 5.31 | 5.27 | 0.57% | 68,984 |
| Dec 23, 2025 | 5.30 | 5.31 | 5.28 | 5.28 | 5.24 | -0.19% | 110,442 |
| Dec 22, 2025 | 5.28 | 5.29 | 5.26 | 5.29 | 5.25 | 0.38% | 174,277 |
| Dec 19, 2025 | 5.27 | 5.28 | 5.25 | 5.27 | 5.23 | 0.19% | 144,431 |
| Dec 18, 2025 | 5.29 | 5.29 | 5.25 | 5.26 | 5.22 | -0.19% | 57,316 |
| Dec 17, 2025 | 5.27 | 5.29 | 5.27 | 5.27 | 5.23 | - | 92,537 |
| Dec 16, 2025 | 5.30 | 5.31 | 5.27 | 5.27 | 5.23 | -0.28% | 130,688 |
| Dec 15, 2025 | 5.30 | 5.31 | 5.27 | 5.29 | 5.25 | 0.09% | 124,606 |
| Dec 12, 2025 | 5.28 | 5.31 | 5.28 | 5.28 | 5.24 | -0.85% | 50,996 |
| Dec 11, 2025 | 5.34 | 5.34 | 5.32 | 5.33 | 5.25 | -0.28% | 77,552 |
| Dec 10, 2025 | 5.33 | 5.34 | 5.33 | 5.34 | 5.26 | 0.19% | 61,513 |
| Dec 9, 2025 | 5.33 | 5.34 | 5.33 | 5.33 | 5.25 | - | 42,092 |
| Dec 8, 2025 | 5.34 | 5.35 | 5.33 | 5.33 | 5.25 | -0.19% | 59,512 |
| Dec 5, 2025 | 5.34 | 5.37 | 5.34 | 5.34 | 5.26 | -0.19% | 59,943 |
| Dec 4, 2025 | 5.36 | 5.36 | 5.33 | 5.35 | 5.27 | 0.19% | 41,773 |
| Dec 3, 2025 | 5.34 | 5.35 | 5.33 | 5.34 | 5.26 | - | 83,247 |
| Dec 2, 2025 | 5.34 | 5.36 | 5.33 | 5.34 | 5.26 | 0.19% | 59,150 |
| Dec 1, 2025 | 5.34 | 5.36 | 5.33 | 5.33 | 5.25 | -0.74% | 104,488 |
| Nov 28, 2025 | 5.32 | 5.38 | 5.32 | 5.37 | 5.29 | - | 133,477 |
| Nov 26, 2025 | 5.35 | 5.38 | 5.33 | 5.37 | 5.29 | 0.75% | 131,188 |
| Nov 25, 2025 | 5.31 | 5.35 | 5.31 | 5.33 | 5.25 | 0.76% | 113,848 |
| Nov 24, 2025 | 5.27 | 5.31 | 5.27 | 5.29 | 5.21 | 0.57% | 66,833 |
| Nov 21, 2025 | 5.25 | 5.30 | 5.25 | 5.26 | 5.18 | -0.19% | 93,076 |
| Nov 20, 2025 | 5.31 | 5.32 | 5.26 | 5.27 | 5.19 | -0.57% | 107,604 |
| Nov 19, 2025 | 5.33 | 5.34 | 5.30 | 5.30 | 5.22 | -0.75% | 143,030 |
| Nov 18, 2025 | 5.35 | 5.37 | 5.34 | 5.34 | 5.26 | -0.56% | 92,140 |
| Nov 17, 2025 | 5.37 | 5.39 | 5.36 | 5.37 | 5.29 | - | 95,794 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | 5.29 | -0.37% | 54,393 |
| Nov 13, 2025 | 5.41 | 5.43 | 5.38 | 5.39 | 5.31 | -0.74% | 52,976 |
| Nov 12, 2025 | 5.42 | 5.45 | 5.42 | 5.43 | 5.31 | 0.37% | 58,347 |
| Nov 11, 2025 | 5.40 | 5.44 | 5.40 | 5.41 | 5.29 | - | 63,445 |
| Nov 10, 2025 | 5.43 | 5.44 | 5.38 | 5.41 | 5.29 | 0.19% | 97,231 |
| Nov 7, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.28 | -0.55% | 45,304 |
| Nov 6, 2025 | 5.45 | 5.46 | 5.41 | 5.43 | 5.31 | -0.18% | 54,945 |
| Nov 5, 2025 | 5.43 | 5.46 | 5.41 | 5.44 | 5.32 | 0.55% | 188,924 |