Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
5.53
+0.02 (0.36%)
At close: Aug 15, 2025, 4:00 PM
5.53
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
EVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.53 | 5.53 | 5.51 | 5.52 | - | 0.18% | 92,426 |
| Aug 14, 2025 | 5.49 | 5.52 | 5.49 | 5.51 | 5.51 | -0.18% | 78,558 |
| Aug 13, 2025 | 5.51 | 5.54 | 5.51 | 5.52 | 5.52 | -0.54% | 86,685 |
| Aug 12, 2025 | 5.55 | 5.58 | 5.55 | 5.55 | 5.51 | -0.18% | 142,318 |
| Aug 11, 2025 | 5.55 | 5.58 | 5.55 | 5.56 | 5.52 | - | 88,788 |
| Aug 8, 2025 | 5.59 | 5.59 | 5.54 | 5.56 | 5.52 | -0.20% | 71,658 |
| Aug 7, 2025 | 5.59 | 5.59 | 5.56 | 5.57 | 5.53 | -0.34% | 81,745 |
| Aug 6, 2025 | 5.59 | 5.60 | 5.57 | 5.59 | 5.55 | 0.36% | 138,021 |
| Aug 5, 2025 | 5.59 | 5.60 | 5.56 | 5.57 | 5.53 | -0.36% | 94,227 |
| Aug 4, 2025 | 5.60 | 5.63 | 5.58 | 5.59 | 5.55 | - | 86,813 |
| Aug 1, 2025 | 5.61 | 5.62 | 5.59 | 5.59 | 5.55 | -0.53% | 60,604 |
| Jul 31, 2025 | 5.64 | 5.64 | 5.62 | 5.62 | 5.58 | - | 56,662 |
| Jul 30, 2025 | 5.63 | 5.63 | 5.61 | 5.62 | 5.58 | 0.18% | 73,509 |
| Jul 29, 2025 | 5.61 | 5.63 | 5.61 | 5.61 | 5.57 | -0.18% | 35,357 |
| Jul 28, 2025 | 5.62 | 5.63 | 5.61 | 5.62 | 5.58 | - | 54,892 |
| Jul 25, 2025 | 5.60 | 5.63 | 5.60 | 5.62 | 5.58 | 0.18% | 49,489 |
| Jul 24, 2025 | 5.63 | 5.64 | 5.61 | 5.61 | 5.57 | - | 83,064 |
| Jul 23, 2025 | 5.63 | 5.63 | 5.60 | 5.61 | 5.57 | - | 113,206 |
| Jul 22, 2025 | 5.61 | 5.66 | 5.59 | 5.61 | 5.57 | 0.36% | 61,520 |
| Jul 21, 2025 | 5.62 | 5.64 | 5.59 | 5.59 | 5.55 | -0.36% | 106,571 |
| Jul 18, 2025 | 5.64 | 5.65 | 5.61 | 5.61 | 5.57 | -0.53% | 103,080 |
| Jul 17, 2025 | 5.63 | 5.65 | 5.63 | 5.64 | 5.60 | - | 76,975 |
| Jul 16, 2025 | 5.64 | 5.65 | 5.63 | 5.64 | 5.60 | - | 85,396 |
| Jul 15, 2025 | 5.65 | 5.66 | 5.62 | 5.64 | 5.60 | -0.18% | 62,420 |
| Jul 14, 2025 | 5.65 | 5.65 | 5.62 | 5.65 | 5.61 | 0.36% | 97,994 |
| Jul 11, 2025 | 5.65 | 5.66 | 5.62 | 5.63 | 5.59 | -1.05% | 57,384 |
| Jul 10, 2025 | 5.67 | 5.70 | 5.67 | 5.69 | 5.61 | 0.53% | 69,924 |
| Jul 9, 2025 | 5.65 | 5.68 | 5.65 | 5.66 | 5.58 | -0.18% | 110,598 |
| Jul 8, 2025 | 5.68 | 5.70 | 5.67 | 5.67 | 5.59 | -0.35% | 81,779 |
| Jul 7, 2025 | 5.68 | 5.71 | 5.66 | 5.69 | 5.61 | 0.18% | 129,927 |
| Jul 3, 2025 | 5.71 | 5.75 | 5.65 | 5.68 | 5.60 | -0.70% | 248,668 |
| Jul 2, 2025 | 5.71 | 5.73 | 5.70 | 5.72 | 5.64 | - | 41,333 |
| Jul 1, 2025 | 5.70 | 5.72 | 5.68 | 5.72 | 5.64 | 0.53% | 72,723 |
| Jun 30, 2025 | 5.67 | 5.70 | 5.67 | 5.69 | 5.61 | 0.53% | 69,971 |
| Jun 27, 2025 | 5.67 | 5.69 | 5.65 | 5.66 | 5.58 | -0.18% | 43,354 |
| Jun 26, 2025 | 5.66 | 5.67 | 5.63 | 5.67 | 5.59 | 0.53% | 54,611 |
| Jun 25, 2025 | 5.63 | 5.65 | 5.62 | 5.64 | 5.56 | 0.36% | 40,071 |
| Jun 24, 2025 | 5.63 | 5.64 | 5.62 | 5.62 | 5.54 | - | 66,244 |
| Jun 23, 2025 | 5.63 | 5.65 | 5.60 | 5.62 | 5.54 | - | 32,208 |
| Jun 20, 2025 | 5.58 | 5.65 | 5.56 | 5.62 | 5.54 | 0.54% | 146,648 |
| Jun 18, 2025 | 5.60 | 5.61 | 5.59 | 5.59 | 5.51 | -0.36% | 35,604 |
| Jun 17, 2025 | 5.60 | 5.61 | 5.57 | 5.61 | 5.53 | 0.18% | 35,836 |
| Jun 16, 2025 | 5.62 | 5.63 | 5.60 | 5.60 | 5.52 | -0.36% | 32,111 |
| Jun 13, 2025 | 5.62 | 5.63 | 5.59 | 5.62 | 5.54 | -1.06% | 81,868 |
| Jun 12, 2025 | 5.68 | 5.69 | 5.66 | 5.68 | 5.56 | - | 47,997 |
| Jun 11, 2025 | 5.67 | 5.68 | 5.65 | 5.68 | 5.56 | 0.53% | 28,255 |
| Jun 10, 2025 | 5.64 | 5.67 | 5.64 | 5.65 | 5.53 | - | 73,630 |
| Jun 9, 2025 | 5.63 | 5.69 | 5.63 | 5.65 | 5.53 | - | 59,900 |
| Jun 6, 2025 | 5.63 | 5.68 | 5.63 | 5.65 | 5.53 | 0.53% | 78,900 |
| Jun 5, 2025 | 5.63 | 5.65 | 5.62 | 5.62 | 5.50 | -0.18% | 42,345 |