Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
5.85
0.00 (0.07%)
At close: Mar 28, 2025, 4:00 PM
5.83
-0.02 (-0.26%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.85 | 5.88 | 5.83 | 5.85 | 5.85 | 0.07% | 39,021 |
| Mar 27, 2025 | 5.85 | 5.88 | 5.84 | 5.85 | 5.85 | -0.24% | 44,296 |
| Mar 26, 2025 | 5.89 | 5.91 | 5.86 | 5.86 | 5.86 | -0.68% | 81,327 |
| Mar 25, 2025 | 5.88 | 5.91 | 5.88 | 5.90 | 5.90 | 0.53% | 70,939 |
| Mar 24, 2025 | 5.87 | 5.88 | 5.86 | 5.87 | 5.87 | 0.32% | 95,403 |
| Mar 21, 2025 | 5.92 | 5.93 | 5.84 | 5.85 | 5.85 | -0.34% | 131,965 |
| Mar 20, 2025 | 5.86 | 5.89 | 5.84 | 5.87 | 5.87 | 0.51% | 82,080 |
| Mar 19, 2025 | 5.87 | 5.88 | 5.82 | 5.84 | 5.84 | -0.51% | 77,453 |
| Mar 18, 2025 | 5.87 | 5.91 | 5.87 | 5.87 | 5.87 | -0.51% | 56,362 |
| Mar 17, 2025 | 5.91 | 5.92 | 5.89 | 5.90 | 5.90 | -0.34% | 64,852 |
| Mar 14, 2025 | 5.93 | 5.96 | 5.88 | 5.92 | 5.92 | -0.17% | 124,784 |
| Mar 13, 2025 | 5.93 | 5.96 | 5.92 | 5.93 | 5.93 | -1.00% | 88,357 |
| Mar 12, 2025 | 5.94 | 6.02 | 5.94 | 5.99 | 5.95 | 0.84% | 75,528 |
| Mar 11, 2025 | 5.93 | 5.95 | 5.91 | 5.94 | 5.90 | -0.34% | 65,718 |
| Mar 10, 2025 | 5.98 | 5.98 | 5.94 | 5.96 | 5.92 | -0.50% | 84,156 |
| Mar 7, 2025 | 6.02 | 6.04 | 5.98 | 5.99 | 5.95 | -0.83% | 141,029 |
| Mar 6, 2025 | 6.05 | 6.05 | 6.02 | 6.04 | 6.00 | -0.33% | 103,345 |
| Mar 5, 2025 | 6.06 | 6.07 | 6.04 | 6.06 | 6.02 | - | 85,604 |
| Mar 4, 2025 | 6.10 | 6.10 | 6.03 | 6.06 | 6.02 | -0.98% | 115,741 |
| Mar 3, 2025 | 6.14 | 6.17 | 6.10 | 6.12 | 6.08 | -0.49% | 104,454 |
| Feb 28, 2025 | 6.13 | 6.17 | 6.10 | 6.15 | 6.11 | 0.33% | 75,719 |
| Feb 27, 2025 | 6.15 | 6.16 | 6.12 | 6.13 | 6.09 | -0.49% | 41,773 |
| Feb 26, 2025 | 6.16 | 6.17 | 6.16 | 6.16 | 6.12 | - | 17,063 |
| Feb 25, 2025 | 6.16 | 6.19 | 6.16 | 6.16 | 6.12 | -0.16% | 21,154 |
| Feb 24, 2025 | 6.19 | 6.19 | 6.16 | 6.17 | 6.13 | -0.16% | 68,963 |
| Feb 21, 2025 | 6.18 | 6.19 | 6.16 | 6.18 | 6.13 | 0.32% | 35,777 |
| Feb 20, 2025 | 6.16 | 6.18 | 6.16 | 6.16 | 6.12 | - | 35,179 |
| Feb 19, 2025 | 6.18 | 6.20 | 6.16 | 6.16 | 6.12 | -0.32% | 61,869 |
| Feb 18, 2025 | 6.26 | 6.26 | 6.15 | 6.18 | 6.13 | -0.96% | 78,292 |
| Feb 14, 2025 | 6.23 | 6.26 | 6.23 | 6.24 | 6.19 | - | 18,183 |
| Feb 13, 2025 | 6.25 | 6.30 | 6.24 | 6.24 | 6.19 | -0.64% | 63,427 |
| Feb 12, 2025 | 6.27 | 6.28 | 6.25 | 6.28 | 6.19 | - | 48,556 |
| Feb 11, 2025 | 6.26 | 6.28 | 6.25 | 6.28 | 6.19 | 0.48% | 17,004 |
| Feb 10, 2025 | 6.27 | 6.27 | 6.25 | 6.25 | 6.16 | -0.16% | 49,822 |
| Feb 7, 2025 | 6.27 | 6.28 | 6.25 | 6.26 | 6.17 | 0.08% | 40,025 |
| Feb 6, 2025 | 6.25 | 6.28 | 6.25 | 6.26 | 6.17 | -0.08% | 39,652 |
| Feb 5, 2025 | 6.24 | 6.28 | 6.24 | 6.26 | 6.17 | 0.06% | 56,213 |
| Feb 4, 2025 | 6.27 | 6.28 | 6.25 | 6.26 | 6.17 | -0.22% | 42,958 |
| Feb 3, 2025 | 6.27 | 6.28 | 6.26 | 6.27 | 6.18 | -0.16% | 75,564 |
| Jan 31, 2025 | 6.26 | 6.28 | 6.24 | 6.28 | 6.19 | 0.40% | 66,435 |
| Jan 30, 2025 | 6.24 | 6.28 | 6.20 | 6.26 | 6.17 | -0.08% | 26,865 |
| Jan 29, 2025 | 6.24 | 6.28 | 6.24 | 6.26 | 6.17 | - | 68,876 |
| Jan 28, 2025 | 6.25 | 6.28 | 6.24 | 6.26 | 6.17 | 0.32% | 37,709 |
| Jan 27, 2025 | 6.25 | 6.25 | 6.23 | 6.24 | 6.15 | -0.32% | 28,662 |
| Jan 24, 2025 | 6.22 | 6.27 | 6.22 | 6.26 | 6.17 | 0.32% | 33,823 |
| Jan 23, 2025 | 6.26 | 6.28 | 6.22 | 6.24 | 6.15 | -0.40% | 59,144 |
| Jan 22, 2025 | 6.24 | 6.28 | 6.20 | 6.27 | 6.18 | 0.89% | 108,281 |
| Jan 21, 2025 | 6.19 | 6.23 | 6.15 | 6.21 | 6.12 | 0.98% | 63,647 |
| Jan 17, 2025 | 6.17 | 6.19 | 6.15 | 6.15 | 6.06 | -0.65% | 59,463 |
| Jan 16, 2025 | 6.18 | 6.22 | 6.15 | 6.19 | 6.10 | 0.67% | 34,128 |