Skip to main content
Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
6.18
+0.02 (0.32%)
Feb 21, 2025, 4:00 PM EST - Market closed

EVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.186.196.166.186.180.32%35,777
Feb 20, 20256.166.186.166.166.16-35,179
Feb 19, 20256.186.206.166.166.16-0.32%61,869
Feb 18, 20256.266.266.156.186.18-0.96%78,292
Feb 14, 20256.236.266.236.246.24-18,183
Feb 13, 20256.256.306.246.246.24-0.64%63,427
Feb 12, 20256.276.286.256.286.24-48,556
Feb 11, 20256.266.286.256.286.240.48%17,004
Feb 10, 20256.276.276.256.256.21-0.16%49,822
Feb 7, 20256.276.286.256.266.220.08%40,025
Feb 6, 20256.256.286.256.266.21-0.08%39,652
Feb 5, 20256.246.286.246.266.220.06%56,213
Feb 4, 20256.276.286.256.266.21-0.22%42,958
Feb 3, 20256.276.286.266.276.23-0.16%75,564
Jan 31, 20256.266.286.246.286.240.40%66,435
Jan 30, 20256.246.286.206.266.21-0.08%26,865
Jan 29, 20256.246.286.246.266.22-68,876
Jan 28, 20256.256.286.246.266.220.32%37,709
Jan 27, 20256.256.256.236.246.20-0.32%28,662
Jan 24, 20256.226.276.226.266.220.32%33,823
Jan 23, 20256.266.286.226.246.20-0.40%59,144
Jan 22, 20256.246.286.206.276.220.89%108,281
Jan 21, 20256.196.236.156.216.170.98%63,647
Jan 17, 20256.176.196.156.156.11-0.65%59,463
Jan 16, 20256.186.226.156.196.150.67%34,128
Jan 15, 20256.176.206.156.156.11-0.18%43,941
Jan 14, 20256.136.196.136.166.120.49%34,517
Jan 13, 20256.146.186.136.136.09-0.49%35,046
Jan 10, 20256.186.196.156.166.07-0.32%48,252
Jan 8, 20256.226.226.176.186.09-0.64%24,088
Jan 7, 20256.226.226.206.226.130.16%40,187
Jan 6, 20256.216.236.176.216.120.49%112,369
Jan 3, 20256.156.206.126.186.090.24%73,013
Jan 2, 20256.156.176.156.176.080.41%32,715
Dec 31, 20246.156.186.136.146.05-0.32%57,757
Dec 30, 20246.156.176.126.166.07-29,009
Dec 27, 20246.186.196.156.166.07-0.08%38,478
Dec 26, 20246.206.226.156.176.08-0.48%61,878
Dec 24, 20246.186.206.186.206.110.41%21,672
Dec 23, 20246.156.186.116.176.080.49%64,012
Dec 20, 20246.126.196.106.146.05-63,009
Dec 19, 20246.216.216.146.146.05-0.49%47,540
Dec 18, 20246.176.226.136.176.080.16%99,727
Dec 17, 20246.226.226.156.166.07-0.96%42,831
Dec 16, 20246.246.246.216.226.13-38,671
Dec 13, 20246.216.236.216.226.13-0.48%55,546
Dec 12, 20246.226.266.206.256.160.16%50,105
Dec 11, 20246.246.306.236.246.10-0.24%66,306
Dec 10, 20246.246.276.236.266.120.19%41,595
Dec 9, 20246.236.276.236.246.110.05%52,607
Dec 6, 20246.236.256.226.246.10-49,807
Dec 5, 20246.236.266.226.246.10-0.16%49,258
Dec 4, 20246.266.286.226.256.11-0.32%81,528
Dec 3, 20246.266.276.236.276.130.16%47,967
Dec 2, 20246.276.286.256.266.12-0.48%85,290
Nov 29, 20246.256.296.256.296.150.32%42,371
Nov 27, 20246.236.276.236.276.130.48%58,338
Nov 26, 20246.276.286.236.246.10-0.16%42,460
Nov 25, 20246.286.286.256.256.11-50,267
Nov 22, 20246.266.266.236.256.110.16%53,089
Nov 21, 20246.236.256.216.246.10-0.16%19,355
Nov 20, 20246.226.266.216.256.11-55,624
Nov 19, 20246.256.256.226.256.110.16%60,881
Nov 18, 20246.256.286.226.246.10-0.32%99,846
Nov 15, 20246.226.266.196.266.120.81%59,851
Nov 14, 20246.236.246.216.216.07-0.45%24,732
Nov 13, 20246.236.276.226.246.100.13%53,504
Nov 12, 20246.256.276.236.236.09-1.11%52,096
Nov 11, 20246.286.306.246.306.160.48%51,401
Nov 8, 20246.266.286.236.276.13-0.48%74,218
Nov 7, 20246.266.306.256.306.121.12%58,588
Nov 6, 20246.256.266.226.236.050.16%46,703
Nov 5, 20246.206.256.206.226.04-0.05%42,033
Nov 4, 20246.246.246.206.226.04-0.27%36,420
Nov 1, 20246.246.256.236.246.060.32%32,818
Oct 31, 20246.216.246.216.226.040.16%24,342
Oct 30, 20246.206.226.206.216.030.16%24,486
Oct 29, 20246.226.236.206.206.02-0.32%82,717
Oct 28, 20246.246.266.226.226.04-0.48%9,622
Oct 25, 20246.246.276.246.256.070.48%27,272
Oct 24, 20246.216.256.216.226.040.16%32,691
Oct 23, 20246.236.246.216.216.03-0.64%50,763
Oct 22, 20246.236.276.236.256.070.32%73,601
Oct 21, 20246.206.256.206.236.050.32%86,841
Oct 18, 20246.246.256.196.216.03-0.48%175,938
Oct 17, 20246.226.256.226.246.060.32%66,810
Oct 16, 20246.236.266.226.226.04-0.32%62,985
Oct 15, 20246.256.276.236.246.06-0.16%32,673
Oct 14, 20246.246.286.226.256.070.16%86,482
Oct 11, 20246.216.266.216.246.06-0.48%41,121
Oct 10, 20246.286.296.276.276.040.16%36,085
Oct 9, 20246.296.296.266.266.03-0.24%60,607
Oct 8, 20246.286.296.266.286.040.24%36,935
Oct 7, 20246.236.276.226.266.030.61%50,103
Oct 4, 20246.206.246.196.225.990.68%63,915
Oct 3, 20246.186.206.166.185.95-0.08%83,898
Oct 2, 20246.196.206.176.195.95-0.08%42,243
Oct 1, 20246.216.236.186.195.960.16%55,394
Sep 30, 20246.146.206.146.185.950.16%44,780
Sep 27, 20246.206.206.166.175.94-59,860