Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
5.54
-0.01 (-0.18%)
At close: Sep 17, 2025, 4:00 PM EDT
5.54
0.00 (0.00%)
After-hours: Sep 17, 2025, 6:30 PM EDT
EVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.56 | 5.58 | 5.54 | 5.54 | - | -0.18% | 45,424 |
| Sep 16, 2025 | 5.55 | 5.57 | 5.54 | 5.55 | 5.55 | 0.18% | 97,655 |
| Sep 15, 2025 | 5.52 | 5.60 | 5.51 | 5.54 | 5.54 | 0.54% | 126,857 |
| Sep 12, 2025 | 5.54 | 5.56 | 5.48 | 5.51 | 5.51 | -0.72% | 188,675 |
| Sep 11, 2025 | 5.56 | 5.57 | 5.55 | 5.55 | 5.51 | -0.18% | 95,868 |
| Sep 10, 2025 | 5.55 | 5.57 | 5.55 | 5.56 | 5.52 | 0.18% | 49,468 |
| Sep 9, 2025 | 5.55 | 5.56 | 5.54 | 5.55 | 5.51 | -0.18% | 84,491 |
| Sep 8, 2025 | 5.56 | 5.57 | 5.55 | 5.56 | 5.52 | - | 97,409 |
| Sep 5, 2025 | 5.58 | 5.58 | 5.55 | 5.56 | 5.52 | - | 88,670 |
| Sep 4, 2025 | 5.53 | 5.58 | 5.53 | 5.56 | 5.52 | 0.36% | 160,472 |
| Sep 3, 2025 | 5.55 | 5.58 | 5.54 | 5.54 | 5.50 | -0.54% | 46,686 |
| Sep 2, 2025 | 5.53 | 5.58 | 5.53 | 5.57 | 5.53 | 0.18% | 99,982 |
| Aug 29, 2025 | 5.54 | 5.56 | 5.53 | 5.56 | 5.52 | 0.18% | 72,655 |
| Aug 28, 2025 | 5.53 | 5.58 | 5.52 | 5.55 | 5.51 | 0.09% | 130,338 |
| Aug 27, 2025 | 5.53 | 5.56 | 5.51 | 5.55 | 5.51 | 0.27% | 203,262 |
| Aug 26, 2025 | 5.52 | 5.56 | 5.52 | 5.53 | 5.49 | 0.18% | 93,597 |
| Aug 25, 2025 | 5.53 | 5.56 | 5.52 | 5.52 | 5.48 | -0.36% | 135,779 |
| Aug 22, 2025 | 5.54 | 5.56 | 5.53 | 5.54 | 5.50 | 0.18% | 67,792 |
| Aug 21, 2025 | 5.53 | 5.54 | 5.52 | 5.53 | 5.49 | 0.18% | 94,527 |
| Aug 20, 2025 | 5.52 | 5.53 | 5.51 | 5.52 | 5.48 | - | 80,285 |
| Aug 19, 2025 | 5.53 | 5.53 | 5.51 | 5.52 | 5.48 | 0.18% | 58,582 |
| Aug 18, 2025 | 5.52 | 5.53 | 5.51 | 5.51 | 5.47 | -0.36% | 85,824 |
| Aug 15, 2025 | 5.53 | 5.53 | 5.51 | 5.53 | 5.49 | 0.36% | 115,610 |
| Aug 14, 2025 | 5.49 | 5.52 | 5.49 | 5.51 | 5.47 | -0.18% | 78,558 |
| Aug 13, 2025 | 5.51 | 5.54 | 5.51 | 5.52 | 5.48 | -0.54% | 86,685 |
| Aug 12, 2025 | 5.55 | 5.58 | 5.55 | 5.55 | 5.47 | -0.18% | 142,318 |
| Aug 11, 2025 | 5.55 | 5.58 | 5.55 | 5.56 | 5.48 | - | 88,788 |
| Aug 8, 2025 | 5.59 | 5.59 | 5.54 | 5.56 | 5.48 | -0.20% | 71,658 |
| Aug 7, 2025 | 5.59 | 5.59 | 5.56 | 5.57 | 5.49 | -0.34% | 81,745 |
| Aug 6, 2025 | 5.59 | 5.60 | 5.57 | 5.59 | 5.51 | 0.36% | 138,021 |
| Aug 5, 2025 | 5.59 | 5.60 | 5.56 | 5.57 | 5.49 | -0.36% | 94,227 |
| Aug 4, 2025 | 5.60 | 5.63 | 5.58 | 5.59 | 5.51 | - | 86,813 |
| Aug 1, 2025 | 5.61 | 5.62 | 5.59 | 5.59 | 5.51 | -0.53% | 60,604 |
| Jul 31, 2025 | 5.64 | 5.64 | 5.62 | 5.62 | 5.54 | - | 56,662 |
| Jul 30, 2025 | 5.63 | 5.63 | 5.61 | 5.62 | 5.54 | 0.18% | 73,509 |
| Jul 29, 2025 | 5.61 | 5.63 | 5.61 | 5.61 | 5.53 | -0.18% | 35,357 |
| Jul 28, 2025 | 5.62 | 5.63 | 5.61 | 5.62 | 5.54 | - | 54,892 |
| Jul 25, 2025 | 5.60 | 5.63 | 5.60 | 5.62 | 5.54 | 0.18% | 49,489 |
| Jul 24, 2025 | 5.63 | 5.64 | 5.61 | 5.61 | 5.53 | - | 83,064 |
| Jul 23, 2025 | 5.63 | 5.63 | 5.60 | 5.61 | 5.53 | - | 113,206 |
| Jul 22, 2025 | 5.61 | 5.66 | 5.59 | 5.61 | 5.53 | 0.36% | 61,520 |
| Jul 21, 2025 | 5.62 | 5.64 | 5.59 | 5.59 | 5.51 | -0.36% | 106,571 |
| Jul 18, 2025 | 5.64 | 5.65 | 5.61 | 5.61 | 5.53 | -0.53% | 103,080 |
| Jul 17, 2025 | 5.63 | 5.65 | 5.63 | 5.64 | 5.56 | - | 76,975 |
| Jul 16, 2025 | 5.64 | 5.65 | 5.63 | 5.64 | 5.56 | - | 85,396 |
| Jul 15, 2025 | 5.65 | 5.66 | 5.62 | 5.64 | 5.56 | -0.18% | 62,420 |
| Jul 14, 2025 | 5.65 | 5.65 | 5.62 | 5.65 | 5.57 | 0.36% | 97,994 |
| Jul 11, 2025 | 5.65 | 5.66 | 5.62 | 5.63 | 5.55 | -1.05% | 57,384 |
| Jul 10, 2025 | 5.67 | 5.70 | 5.67 | 5.69 | 5.57 | 0.53% | 69,924 |
| Jul 9, 2025 | 5.65 | 5.68 | 5.65 | 5.66 | 5.54 | -0.18% | 110,598 |