Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
5.68
-0.03 (-0.53%)
May 6, 2025, 11:54 AM EDT - Market open
EVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 5.68 | 5.71 | 5.65 | 5.71 | 5.71 | 0.53% | 42,588 |
| May 2, 2025 | 5.66 | 5.72 | 5.66 | 5.68 | 5.68 | 0.89% | 65,658 |
| May 1, 2025 | 5.61 | 5.68 | 5.61 | 5.63 | 5.63 | -0.27% | 108,250 |
| Apr 30, 2025 | 5.58 | 5.65 | 5.55 | 5.65 | 5.65 | 0.44% | 67,813 |
| Apr 29, 2025 | 5.58 | 5.64 | 5.58 | 5.62 | 5.62 | 0.18% | 46,159 |
| Apr 28, 2025 | 5.60 | 5.62 | 5.55 | 5.61 | 5.61 | - | 66,072 |
| Apr 25, 2025 | 5.60 | 5.62 | 5.58 | 5.61 | 5.61 | 0.18% | 119,102 |
| Apr 24, 2025 | 5.60 | 5.60 | 5.43 | 5.60 | 5.60 | 0.54% | 60,193 |
| Apr 23, 2025 | 5.56 | 5.60 | 5.52 | 5.57 | 5.57 | 0.72% | 81,452 |
| Apr 22, 2025 | 5.52 | 5.54 | 5.49 | 5.53 | 5.53 | 1.10% | 117,900 |
| Apr 21, 2025 | 5.47 | 5.50 | 5.44 | 5.47 | 5.47 | -0.09% | 66,488 |
| Apr 17, 2025 | 5.44 | 5.51 | 5.44 | 5.48 | 5.48 | 0.64% | 108,439 |
| Apr 16, 2025 | 5.45 | 5.51 | 5.44 | 5.44 | 5.44 | -1.09% | 90,256 |
| Apr 15, 2025 | 5.38 | 5.51 | 5.37 | 5.50 | 5.50 | 0.92% | 119,760 |
| Apr 14, 2025 | 5.45 | 5.47 | 5.40 | 5.45 | 5.45 | 1.49% | 122,408 |
| Apr 11, 2025 | 5.29 | 5.39 | 5.27 | 5.37 | 5.37 | 0.94% | 79,404 |
| Apr 10, 2025 | 5.49 | 5.49 | 5.28 | 5.32 | 5.28 | -3.10% | 61,899 |
| Apr 9, 2025 | 5.23 | 5.49 | 5.18 | 5.49 | 5.45 | 5.58% | 199,250 |
| Apr 8, 2025 | 5.34 | 5.47 | 5.20 | 5.20 | 5.16 | 0.97% | 199,548 |
| Apr 7, 2025 | 4.81 | 5.27 | 4.77 | 5.15 | 5.11 | -3.20% | 352,019 |
| Apr 4, 2025 | 5.66 | 5.66 | 5.29 | 5.32 | 5.28 | -6.50% | 276,315 |
| Apr 3, 2025 | 5.78 | 5.78 | 5.67 | 5.69 | 5.64 | -1.90% | 148,017 |
| Apr 2, 2025 | 5.83 | 5.83 | 5.79 | 5.80 | 5.75 | -0.17% | 59,594 |
| Apr 1, 2025 | 5.82 | 5.83 | 5.80 | 5.81 | 5.76 | -0.51% | 39,343 |
| Mar 31, 2025 | 5.82 | 5.85 | 5.81 | 5.84 | 5.79 | -0.17% | 71,477 |
| Mar 28, 2025 | 5.85 | 5.88 | 5.83 | 5.85 | 5.80 | 0.07% | 39,021 |
| Mar 27, 2025 | 5.85 | 5.88 | 5.84 | 5.85 | 5.80 | -0.24% | 44,296 |
| Mar 26, 2025 | 5.89 | 5.91 | 5.86 | 5.86 | 5.81 | -0.68% | 81,327 |
| Mar 25, 2025 | 5.88 | 5.91 | 5.88 | 5.90 | 5.85 | 0.53% | 70,939 |
| Mar 24, 2025 | 5.87 | 5.88 | 5.86 | 5.87 | 5.82 | 0.32% | 95,403 |
| Mar 21, 2025 | 5.92 | 5.93 | 5.84 | 5.85 | 5.80 | -0.34% | 131,965 |
| Mar 20, 2025 | 5.86 | 5.89 | 5.84 | 5.87 | 5.82 | 0.51% | 82,080 |
| Mar 19, 2025 | 5.87 | 5.88 | 5.82 | 5.84 | 5.79 | -0.51% | 77,453 |
| Mar 18, 2025 | 5.87 | 5.91 | 5.87 | 5.87 | 5.82 | -0.51% | 56,362 |
| Mar 17, 2025 | 5.91 | 5.92 | 5.89 | 5.90 | 5.85 | -0.34% | 64,852 |
| Mar 14, 2025 | 5.93 | 5.96 | 5.88 | 5.92 | 5.87 | -0.17% | 124,784 |
| Mar 13, 2025 | 5.93 | 5.96 | 5.92 | 5.93 | 5.88 | -1.00% | 88,357 |
| Mar 12, 2025 | 5.94 | 6.02 | 5.94 | 5.99 | 5.90 | 0.84% | 75,528 |
| Mar 11, 2025 | 5.93 | 5.95 | 5.91 | 5.94 | 5.85 | -0.34% | 65,718 |
| Mar 10, 2025 | 5.98 | 5.98 | 5.94 | 5.96 | 5.87 | -0.50% | 84,156 |
| Mar 7, 2025 | 6.02 | 6.04 | 5.98 | 5.99 | 5.90 | -0.83% | 141,029 |
| Mar 6, 2025 | 6.05 | 6.05 | 6.02 | 6.04 | 5.95 | -0.33% | 103,345 |
| Mar 5, 2025 | 6.06 | 6.07 | 6.04 | 6.06 | 5.97 | - | 85,604 |
| Mar 4, 2025 | 6.10 | 6.10 | 6.03 | 6.06 | 5.97 | -0.98% | 115,741 |
| Mar 3, 2025 | 6.14 | 6.17 | 6.10 | 6.12 | 6.03 | -0.49% | 104,454 |
| Feb 28, 2025 | 6.13 | 6.17 | 6.10 | 6.15 | 6.06 | 0.33% | 75,719 |
| Feb 27, 2025 | 6.15 | 6.16 | 6.12 | 6.13 | 6.04 | -0.49% | 41,773 |
| Feb 26, 2025 | 6.16 | 6.17 | 6.16 | 6.16 | 6.07 | - | 17,063 |
| Feb 25, 2025 | 6.16 | 6.19 | 6.16 | 6.16 | 6.07 | -0.16% | 21,154 |
| Feb 24, 2025 | 6.19 | 6.19 | 6.16 | 6.17 | 6.08 | -0.16% | 68,963 |