Skip to main content
Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
6.21
+0.06 (0.98%)
Jan 21, 2025, 4:00 PM EST - Market closed

EVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20256.176.196.156.156.15-0.65%59,463
Jan 16, 20256.186.226.156.196.190.67%34,128
Jan 15, 20256.176.206.156.156.15-0.18%43,941
Jan 14, 20256.136.196.136.166.160.49%34,517
Jan 13, 20256.146.186.136.136.13-0.49%35,046
Jan 10, 20256.186.196.156.166.11-0.32%48,252
Jan 8, 20256.226.226.176.186.13-0.64%24,088
Jan 7, 20256.226.226.206.226.170.16%40,187
Jan 6, 20256.216.236.176.216.160.49%112,369
Jan 3, 20256.156.206.126.186.130.24%73,013
Jan 2, 20256.156.176.156.176.120.41%32,715
Dec 31, 20246.156.186.136.146.09-0.32%57,757
Dec 30, 20246.156.176.126.166.11-29,009
Dec 27, 20246.186.196.156.166.11-0.08%38,478
Dec 26, 20246.206.226.156.176.12-0.48%61,878
Dec 24, 20246.186.206.186.206.150.41%21,672
Dec 23, 20246.156.186.116.176.120.49%64,012
Dec 20, 20246.126.196.106.146.09-63,009
Dec 19, 20246.216.216.146.146.09-0.49%47,540
Dec 18, 20246.176.226.136.176.120.16%99,727
Dec 17, 20246.226.226.156.166.11-0.96%42,831
Dec 16, 20246.246.246.216.226.17-38,671
Dec 13, 20246.216.236.216.226.17-0.48%55,546
Dec 12, 20246.226.266.206.256.200.16%50,105
Dec 11, 20246.246.306.236.246.15-0.24%66,306
Dec 10, 20246.246.276.236.266.160.19%41,595
Dec 9, 20246.236.276.236.246.150.05%52,607
Dec 6, 20246.236.256.226.246.15-49,807
Dec 5, 20246.236.266.226.246.15-0.16%49,258
Dec 4, 20246.266.286.226.256.16-0.32%81,528
Dec 3, 20246.266.276.236.276.180.16%47,967
Dec 2, 20246.276.286.256.266.17-0.48%85,290
Nov 29, 20246.256.296.256.296.200.32%42,371
Nov 27, 20246.236.276.236.276.180.48%58,338
Nov 26, 20246.276.286.236.246.15-0.16%42,460
Nov 25, 20246.286.286.256.256.16-50,267
Nov 22, 20246.266.266.236.256.160.16%53,089
Nov 21, 20246.236.256.216.246.15-0.16%19,355
Nov 20, 20246.226.266.216.256.16-55,624
Nov 19, 20246.256.256.226.256.160.16%60,881
Nov 18, 20246.256.286.226.246.15-0.32%99,846
Nov 15, 20246.226.266.196.266.170.81%59,851
Nov 14, 20246.236.246.216.216.12-0.45%24,732
Nov 13, 20246.236.276.226.246.150.13%53,504
Nov 12, 20246.256.276.236.236.14-1.11%52,096
Nov 11, 20246.286.306.246.306.210.48%51,401
Nov 8, 20246.266.286.236.276.18-0.48%74,218
Nov 7, 20246.266.306.256.306.161.12%58,588
Nov 6, 20246.256.266.226.236.090.16%46,703
Nov 5, 20246.206.256.206.226.08-0.05%42,033
Nov 4, 20246.246.246.206.226.08-0.27%36,420
Nov 1, 20246.246.256.236.246.100.32%32,818
Oct 31, 20246.216.246.216.226.080.16%24,342
Oct 30, 20246.206.226.206.216.070.16%24,486
Oct 29, 20246.226.236.206.206.06-0.32%82,717
Oct 28, 20246.246.266.226.226.08-0.48%9,622
Oct 25, 20246.246.276.246.256.110.48%27,272
Oct 24, 20246.216.256.216.226.080.16%32,691
Oct 23, 20246.236.246.216.216.07-0.64%50,763
Oct 22, 20246.236.276.236.256.110.32%73,601
Oct 21, 20246.206.256.206.236.090.32%86,841
Oct 18, 20246.246.256.196.216.07-0.48%175,938
Oct 17, 20246.226.256.226.246.100.32%66,810
Oct 16, 20246.236.266.226.226.08-0.32%62,985
Oct 15, 20246.256.276.236.246.10-0.16%32,673
Oct 14, 20246.246.286.226.256.110.16%86,482
Oct 11, 20246.216.266.216.246.10-0.48%41,121
Oct 10, 20246.286.296.276.276.080.16%36,085
Oct 9, 20246.296.296.266.266.07-0.24%60,607
Oct 8, 20246.286.296.266.286.080.24%36,935
Oct 7, 20246.236.276.226.266.070.61%50,103
Oct 4, 20246.206.246.196.226.030.68%63,915
Oct 3, 20246.186.206.166.185.99-0.08%83,898
Oct 2, 20246.196.206.176.196.00-0.08%42,243
Oct 1, 20246.216.236.186.196.000.16%55,394
Sep 30, 20246.146.206.146.185.990.16%44,780
Sep 27, 20246.206.206.166.175.98-59,860
Sep 26, 20246.186.196.166.175.98-0.16%28,578
Sep 25, 20246.176.196.146.185.990.65%106,755
Sep 24, 20246.146.176.126.145.950.05%87,624
Sep 23, 20246.166.206.146.145.95-0.62%60,615
Sep 20, 20246.176.196.156.185.99-0.24%66,744
Sep 19, 20246.206.206.166.196.000.57%75,384
Sep 18, 20246.186.206.156.165.97-0.40%27,574
Sep 17, 20246.206.206.156.185.990.16%55,960
Sep 16, 20246.226.236.156.175.98-0.64%102,139
Sep 13, 20246.246.246.216.216.02-0.88%90,466
Sep 12, 20246.256.286.256.276.020.24%54,333
Sep 11, 20246.296.296.246.256.01-0.48%69,710
Sep 10, 20246.286.296.246.286.04-103,014
Sep 9, 20246.246.306.246.286.040.48%54,349
Sep 6, 20246.286.286.246.256.01-0.24%46,558
Sep 5, 20246.276.276.256.276.020.08%31,579
Sep 4, 20246.246.296.226.266.020.16%41,929
Sep 3, 20246.266.316.216.256.01-0.16%101,296
Aug 30, 20246.296.296.266.266.02-0.32%43,264
Aug 29, 20246.226.286.216.286.040.96%28,649
Aug 28, 20246.226.256.226.225.98-0.32%31,610
Aug 27, 20246.216.256.216.246.00-37,037
Aug 26, 20246.276.276.216.246.00-73,230