Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
4.960
-0.015 (-0.30%)
Jun 5, 2026, 4:00 PM EDT - Market closed
EVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.96 | 5.03 | 4.95 | 4.96 | 4.96 | -0.30% | 33,130 |
| Jun 4, 2026 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | - | 6,166 |
| Jun 3, 2026 | 4.99 | 5.00 | 4.97 | 4.98 | 4.98 | -0.10% | 69,862 |
| Jun 2, 2026 | 4.97 | 5.00 | 4.97 | 4.98 | 4.98 | 0.40% | 46,869 |
| Jun 1, 2026 | 4.96 | 4.99 | 4.96 | 4.96 | 4.96 | -0.20% | 33,752 |
| May 29, 2026 | 4.99 | 5.00 | 4.97 | 4.97 | 4.97 | -0.20% | 44,023 |
| May 28, 2026 | 4.96 | 5.00 | 4.95 | 4.98 | 4.98 | - | 80,154 |
| May 27, 2026 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | -0.20% | 62,224 |
| May 26, 2026 | 5.01 | 5.01 | 4.97 | 4.99 | 4.99 | 0.20% | 44,517 |
| May 22, 2026 | 4.97 | 4.99 | 4.96 | 4.98 | 4.98 | 0.20% | 35,854 |
| May 21, 2026 | 4.97 | 4.98 | 4.94 | 4.97 | 4.97 | 0.10% | 34,599 |
| May 20, 2026 | 4.96 | 4.98 | 4.94 | 4.97 | 4.97 | 0.30% | 55,219 |
| May 19, 2026 | 4.95 | 4.96 | 4.94 | 4.95 | 4.95 | - | 36,252 |
| May 18, 2026 | 4.95 | 4.95 | 4.93 | 4.95 | 4.95 | 0.41% | 95,319 |
| May 15, 2026 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | -0.80% | 72,159 |
| May 14, 2026 | 4.98 | 5.00 | 4.95 | 4.97 | 4.97 | 0.24% | 73,239 |
| May 13, 2026 | 4.99 | 5.01 | 4.98 | 4.99 | 4.96 | 0.20% | 60,280 |
| May 12, 2026 | 4.99 | 4.99 | 4.97 | 4.98 | 4.95 | - | 52,327 |
| May 11, 2026 | 4.98 | 5.01 | 4.98 | 4.98 | 4.95 | -0.40% | 42,219 |
| May 8, 2026 | 4.98 | 5.01 | 4.98 | 5.00 | 4.97 | 0.20% | 88,388 |
| May 7, 2026 | 4.99 | 5.01 | 4.99 | 4.99 | 4.96 | - | 33,830 |
| May 6, 2026 | 5.01 | 5.02 | 4.98 | 4.99 | 4.96 | - | 71,621 |
| May 5, 2026 | 4.99 | 5.00 | 4.96 | 4.99 | 4.96 | 0.40% | 280,876 |
| May 4, 2026 | 5.00 | 5.00 | 4.96 | 4.97 | 4.94 | -0.20% | 109,727 |
| May 1, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.95 | - | 86,652 |
| Apr 30, 2026 | 4.94 | 4.99 | 4.93 | 4.98 | 4.95 | 1.01% | 110,513 |
| Apr 29, 2026 | 4.95 | 4.97 | 4.93 | 4.93 | 4.90 | -0.40% | 276,580 |
| Apr 28, 2026 | 4.96 | 4.97 | 4.92 | 4.95 | 4.92 | -0.20% | 162,282 |
| Apr 27, 2026 | 4.97 | 5.00 | 4.95 | 4.96 | 4.93 | -0.20% | 89,304 |
| Apr 24, 2026 | 4.98 | 5.02 | 4.95 | 4.97 | 4.94 | 0.40% | 35,575 |
| Apr 23, 2026 | 4.95 | 5.00 | 4.95 | 4.95 | 4.92 | -0.40% | 68,622 |
| Apr 22, 2026 | 5.01 | 5.02 | 4.97 | 4.97 | 4.94 | -0.20% | 75,086 |
| Apr 21, 2026 | 5.01 | 5.03 | 4.98 | 4.98 | 4.95 | -0.60% | 153,311 |
| Apr 20, 2026 | 5.00 | 5.03 | 5.00 | 5.01 | 4.98 | -0.20% | 65,511 |
| Apr 17, 2026 | 5.04 | 5.06 | 4.99 | 5.02 | 4.99 | 0.40% | 107,286 |
| Apr 16, 2026 | 5.00 | 5.03 | 4.99 | 5.00 | 4.97 | -0.20% | 20,480 |
| Apr 15, 2026 | 5.00 | 5.02 | 4.99 | 5.01 | 4.98 | -0.10% | 28,200 |
| Apr 14, 2026 | 4.99 | 5.02 | 4.98 | 5.02 | 4.98 | 0.97% | 31,015 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 4.94 | 0.40% | 37,755 |
| Apr 10, 2026 | 5.01 | 5.02 | 4.97 | 4.98 | 4.92 | -0.80% | 95,254 |
| Apr 9, 2026 | 5.04 | 5.07 | 4.98 | 5.02 | 4.95 | - | 88,750 |
| Apr 8, 2026 | 4.98 | 5.04 | 4.98 | 5.02 | 4.95 | 1.41% | 83,001 |
| Apr 7, 2026 | 4.94 | 4.95 | 4.92 | 4.95 | 4.89 | 0.61% | 16,951 |
| Apr 6, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.86 | - | 35,250 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.86 | -1.60% | 77,641 |
| Apr 1, 2026 | 4.97 | 5.02 | 4.97 | 5.00 | 4.94 | 0.20% | 59,391 |
| Mar 31, 2026 | 4.86 | 4.99 | 4.86 | 4.99 | 4.93 | 2.67% | 100,586 |
| Mar 30, 2026 | 4.85 | 4.88 | 4.85 | 4.86 | 4.80 | 0.21% | 93,446 |
| Mar 27, 2026 | 4.90 | 4.94 | 4.85 | 4.85 | 4.79 | -1.62% | 135,831 |
| Mar 26, 2026 | 4.97 | 5.00 | 4.91 | 4.93 | 4.87 | -1.20% | 69,845 |