Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
5.62
-0.06 (-1.06%)
Jun 13, 2025, 4:00 PM - Market closed
EVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.62 | 5.63 | 5.59 | 5.62 | 5.62 | -1.06% | 81,868 |
| Jun 12, 2025 | 5.68 | 5.69 | 5.66 | 5.68 | 5.64 | - | 47,997 |
| Jun 11, 2025 | 5.67 | 5.68 | 5.65 | 5.68 | 5.64 | 0.53% | 28,255 |
| Jun 10, 2025 | 5.64 | 5.67 | 5.64 | 5.65 | 5.61 | - | 73,630 |
| Jun 9, 2025 | 5.63 | 5.69 | 5.63 | 5.65 | 5.61 | - | 59,900 |
| Jun 6, 2025 | 5.63 | 5.68 | 5.63 | 5.65 | 5.61 | 0.53% | 78,900 |
| Jun 5, 2025 | 5.63 | 5.65 | 5.62 | 5.62 | 5.58 | -0.18% | 42,345 |
| Jun 4, 2025 | 5.64 | 5.66 | 5.62 | 5.63 | 5.59 | -0.35% | 93,051 |
| Jun 3, 2025 | 5.64 | 5.68 | 5.64 | 5.65 | 5.61 | -0.18% | 51,637 |
| Jun 2, 2025 | 5.62 | 5.68 | 5.62 | 5.66 | 5.62 | 0.35% | 47,336 |
| May 30, 2025 | 5.62 | 5.68 | 5.62 | 5.64 | 5.60 | 0.18% | 42,802 |
| May 29, 2025 | 5.62 | 5.64 | 5.62 | 5.63 | 5.59 | 0.16% | 48,686 |
| May 28, 2025 | 5.65 | 5.66 | 5.62 | 5.62 | 5.58 | -0.51% | 67,709 |
| May 27, 2025 | 5.69 | 5.69 | 5.64 | 5.65 | 5.61 | -0.53% | 149,096 |
| May 23, 2025 | 5.63 | 5.68 | 5.60 | 5.68 | 5.64 | 0.89% | 64,173 |
| May 22, 2025 | 5.63 | 5.67 | 5.62 | 5.63 | 5.59 | -0.18% | 41,723 |
| May 21, 2025 | 5.69 | 5.70 | 5.62 | 5.64 | 5.60 | -0.53% | 111,356 |
| May 20, 2025 | 5.67 | 5.71 | 5.67 | 5.67 | 5.63 | -0.18% | 25,006 |
| May 19, 2025 | 5.69 | 5.70 | 5.67 | 5.68 | 5.64 | -0.18% | 16,599 |
| May 16, 2025 | 5.66 | 5.73 | 5.66 | 5.69 | 5.65 | 0.35% | 114,823 |
| May 15, 2025 | 5.69 | 5.71 | 5.61 | 5.67 | 5.63 | -0.70% | 109,605 |
| May 14, 2025 | 5.71 | 5.72 | 5.69 | 5.71 | 5.67 | 0.35% | 51,733 |
| May 13, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | 5.65 | 0.18% | 39,882 |
| May 12, 2025 | 5.67 | 5.73 | 5.67 | 5.68 | 5.59 | 0.53% | 63,380 |
| May 9, 2025 | 5.63 | 5.67 | 5.60 | 5.65 | 5.56 | 0.36% | 98,663 |
| May 8, 2025 | 5.65 | 5.69 | 5.62 | 5.63 | 5.54 | -0.35% | 19,569 |
| May 7, 2025 | 5.66 | 5.70 | 5.64 | 5.65 | 5.56 | - | 55,464 |
| May 6, 2025 | 5.67 | 5.69 | 5.64 | 5.65 | 5.56 | -1.05% | 32,440 |
| May 5, 2025 | 5.68 | 5.71 | 5.65 | 5.71 | 5.62 | 0.53% | 42,588 |
| May 2, 2025 | 5.66 | 5.72 | 5.66 | 5.68 | 5.59 | 0.89% | 65,658 |
| May 1, 2025 | 5.61 | 5.68 | 5.61 | 5.63 | 5.54 | -0.27% | 108,250 |
| Apr 30, 2025 | 5.58 | 5.65 | 5.55 | 5.65 | 5.56 | 0.44% | 67,813 |
| Apr 29, 2025 | 5.58 | 5.64 | 5.58 | 5.62 | 5.54 | 0.18% | 46,159 |
| Apr 28, 2025 | 5.60 | 5.62 | 5.55 | 5.61 | 5.53 | - | 66,072 |
| Apr 25, 2025 | 5.60 | 5.62 | 5.58 | 5.61 | 5.53 | 0.18% | 119,102 |
| Apr 24, 2025 | 5.60 | 5.60 | 5.43 | 5.60 | 5.52 | 0.54% | 60,193 |
| Apr 23, 2025 | 5.56 | 5.60 | 5.52 | 5.57 | 5.49 | 0.72% | 81,452 |
| Apr 22, 2025 | 5.52 | 5.54 | 5.49 | 5.53 | 5.45 | 1.10% | 117,900 |
| Apr 21, 2025 | 5.47 | 5.50 | 5.44 | 5.47 | 5.39 | -0.09% | 66,488 |
| Apr 17, 2025 | 5.44 | 5.51 | 5.44 | 5.48 | 5.39 | 0.64% | 108,439 |
| Apr 16, 2025 | 5.45 | 5.51 | 5.44 | 5.44 | 5.36 | -1.09% | 90,256 |
| Apr 15, 2025 | 5.38 | 5.51 | 5.37 | 5.50 | 5.42 | 0.92% | 119,760 |
| Apr 14, 2025 | 5.45 | 5.47 | 5.40 | 5.45 | 5.37 | 1.49% | 122,408 |
| Apr 11, 2025 | 5.29 | 5.39 | 5.27 | 5.37 | 5.29 | 0.94% | 79,404 |
| Apr 10, 2025 | 5.49 | 5.49 | 5.28 | 5.32 | 5.20 | -3.10% | 61,899 |
| Apr 9, 2025 | 5.23 | 5.49 | 5.18 | 5.49 | 5.36 | 5.58% | 199,250 |
| Apr 8, 2025 | 5.34 | 5.47 | 5.20 | 5.20 | 5.08 | 0.97% | 199,548 |
| Apr 7, 2025 | 4.81 | 5.27 | 4.77 | 5.15 | 5.03 | -3.20% | 352,019 |
| Apr 4, 2025 | 5.66 | 5.66 | 5.29 | 5.32 | 5.20 | -6.50% | 276,315 |
| Apr 3, 2025 | 5.78 | 5.78 | 5.67 | 5.69 | 5.56 | -1.90% | 148,017 |