Skip to main content
Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
6.24
-0.01 (-0.16%)
Nov 21, 2024, 4:00 PM EST - Market closed

EVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20246.236.256.216.246.24-0.16%19,355
Nov 20, 20246.226.266.216.256.25-55,624
Nov 19, 20246.256.256.226.256.250.16%60,881
Nov 18, 20246.256.286.226.246.24-0.32%99,846
Nov 15, 20246.226.266.196.266.260.81%59,851
Nov 14, 20246.236.246.216.216.21-0.45%24,732
Nov 13, 20246.236.276.226.246.240.13%53,504
Nov 12, 20246.256.276.236.236.23-1.11%52,096
Nov 11, 20246.286.306.246.306.300.48%51,401
Nov 8, 20246.266.286.236.276.27-0.48%74,218
Nov 7, 20246.266.306.256.306.251.12%58,588
Nov 6, 20246.256.266.226.236.180.16%46,703
Nov 5, 20246.206.256.206.226.17-0.05%42,033
Nov 4, 20246.246.246.206.226.18-0.27%36,420
Nov 1, 20246.246.256.236.246.190.32%32,818
Oct 31, 20246.216.246.216.226.170.16%24,342
Oct 30, 20246.206.226.206.216.160.16%24,486
Oct 29, 20246.226.236.206.206.15-0.32%82,717
Oct 28, 20246.246.266.226.226.17-0.48%9,622
Oct 25, 20246.246.276.246.256.200.48%27,272
Oct 24, 20246.216.256.216.226.170.16%32,691
Oct 23, 20246.236.246.216.216.16-0.64%50,763
Oct 22, 20246.236.276.236.256.200.32%73,601
Oct 21, 20246.206.256.206.236.180.32%86,841
Oct 18, 20246.246.256.196.216.16-0.48%175,938
Oct 17, 20246.226.256.226.246.190.32%66,810
Oct 16, 20246.236.266.226.226.17-0.32%62,985
Oct 15, 20246.256.276.236.246.19-0.16%32,673
Oct 14, 20246.246.286.226.256.200.16%86,482
Oct 11, 20246.216.266.216.246.19-0.48%41,121
Oct 10, 20246.286.296.276.276.170.16%36,085
Oct 9, 20246.296.296.266.266.16-0.24%60,607
Oct 8, 20246.286.296.266.286.180.24%36,935
Oct 7, 20246.236.276.226.266.160.61%50,103
Oct 4, 20246.206.246.196.226.120.68%63,915
Oct 3, 20246.186.206.166.186.08-0.08%83,898
Oct 2, 20246.196.206.176.196.09-0.08%42,243
Oct 1, 20246.216.236.186.196.090.16%55,394
Sep 30, 20246.146.206.146.186.080.16%44,780
Sep 27, 20246.206.206.166.176.07-59,860
Sep 26, 20246.186.196.166.176.07-0.16%28,578
Sep 25, 20246.176.196.146.186.080.65%106,755
Sep 24, 20246.146.176.126.146.040.05%87,624
Sep 23, 20246.166.206.146.146.04-0.62%60,615
Sep 20, 20246.176.196.156.186.08-0.24%66,744
Sep 19, 20246.206.206.166.196.090.57%75,384
Sep 18, 20246.186.206.156.166.06-0.40%27,574
Sep 17, 20246.206.206.156.186.080.16%55,960
Sep 16, 20246.226.236.156.176.07-0.64%102,139
Sep 13, 20246.246.246.216.216.11-0.88%90,466
Sep 12, 20246.256.286.256.276.110.24%54,333
Sep 11, 20246.296.296.246.256.10-0.48%69,710
Sep 10, 20246.286.296.246.286.13-103,014
Sep 9, 20246.246.306.246.286.130.48%54,349
Sep 6, 20246.286.286.246.256.10-0.24%46,558
Sep 5, 20246.276.276.256.276.110.08%31,579
Sep 4, 20246.246.296.226.266.110.16%41,929
Sep 3, 20246.266.316.216.256.10-0.16%101,296
Aug 30, 20246.296.296.266.266.11-0.32%43,264
Aug 29, 20246.226.286.216.286.130.96%28,649
Aug 28, 20246.226.256.226.226.07-0.32%31,610
Aug 27, 20246.216.256.216.246.09-37,037
Aug 26, 20246.276.276.216.246.09-73,230
Aug 23, 20246.226.256.226.246.090.32%32,602
Aug 22, 20246.246.266.226.226.07-0.80%22,341
Aug 21, 20246.206.276.206.276.121.13%34,372
Aug 20, 20246.236.236.196.206.05-0.64%36,296
Aug 19, 20246.256.266.216.246.090.32%99,590
Aug 16, 20246.256.256.196.226.07-0.64%87,076
Aug 15, 20246.186.286.186.266.111.13%66,020
Aug 14, 20246.186.206.176.196.04-0.24%64,168
Aug 13, 20246.216.226.176.216.05-0.08%47,644
Aug 12, 20246.206.216.156.216.06-0.32%51,795
Aug 9, 20246.246.256.216.236.030.32%95,174
Aug 8, 20246.196.216.176.216.010.89%29,893
Aug 7, 20246.116.216.116.165.951.08%114,467
Aug 6, 20246.026.106.006.095.891.31%102,076
Aug 5, 20246.126.125.976.015.81-2.67%183,381
Aug 2, 20246.296.296.086.185.97-2.76%165,149
Aug 1, 20246.306.366.306.356.140.63%79,470
Jul 31, 20246.326.346.276.316.10-56,319
Jul 30, 20246.286.316.266.316.100.16%60,470
Jul 29, 20246.296.326.266.306.090.32%62,354
Jul 26, 20246.286.316.276.286.070.32%35,944
Jul 25, 20246.266.306.256.266.05-0.08%86,757
Jul 24, 20246.286.306.256.276.06-0.24%78,049
Jul 23, 20246.296.316.286.286.07-0.63%83,449
Jul 22, 20246.286.346.286.326.110.32%79,335
Jul 19, 20246.356.356.286.306.09-0.47%70,274
Jul 18, 20246.376.376.316.336.12-0.16%104,020
Jul 17, 20246.336.356.336.346.13-95,410
Jul 16, 20246.366.396.346.346.13-0.47%57,043
Jul 15, 20246.366.466.336.376.160.16%100,093
Jul 12, 20246.396.466.326.366.15-0.63%72,106
Jul 11, 20246.426.476.386.406.19-1.08%56,458
Jul 10, 20246.486.506.476.476.20-0.31%97,219
Jul 9, 20246.486.516.436.496.220.31%132,087
Jul 8, 20246.456.496.456.476.20-60,468
Jul 5, 20246.426.486.426.476.200.62%96,756
Jul 3, 20246.406.486.366.436.160.94%78,422