Eaton Vance Senior Income Trust (EVF)
5.6400
+0.0100 (0.18%)
NYSE · Last Trade: Jun 2nd, 2:54 AM EDT
Historical Prices For Eaton Vance Senior Income Trust (EVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 5.62 | 5.68 | 5.62 | 5.64 | 42,802 | 5.64 |
| 5/29/2025 | 5.62 | 5.64 | 5.62 | 5.63 | 48,686 | 5.63 |
| 5/28/2025 | 5.65 | 5.66 | 5.62 | 5.62 | 67,709 | 5.62 |
| 5/27/2025 | 5.69 | 5.69 | 5.64 | 5.65 | 149,096 | 5.65 |
| 5/23/2025 | 5.63 | 5.68 | 5.60 | 5.68 | 64,173 | 5.68 |
| 5/22/2025 | 5.63 | 5.67 | 5.62 | 5.63 | 41,723 | 5.63 |
| 5/21/2025 | 5.69 | 5.70 | 5.62 | 5.64 | 111,356 | 5.64 |
| 5/20/2025 | 5.67 | 5.71 | 5.67 | 5.67 | 25,006 | 5.67 |
| 5/19/2025 | 5.69 | 5.70 | 5.67 | 5.68 | 16,599 | 5.68 |
| 5/16/2025 | 5.66 | 5.73 | 5.66 | 5.69 | 114,823 | 5.69 |
| 5/15/2025 | 5.69 | 5.71 | 5.61 | 5.67 | 109,605 | 5.67 |
| 5/14/2025 | 5.71 | 5.72 | 5.69 | 5.71 | 51,733 | 5.71 |
| 5/13/2025 | 5.66 | 5.69 | 5.66 | 5.69 | 39,882 | 5.69 |
| 5/12/2025 | 5.67 | 5.73 | 5.67 | 5.68 | 63,380 | 5.64 |
| 5/09/2025 | 5.63 | 5.67 | 5.60 | 5.65 | 98,663 | 5.61 |
| 5/08/2025 | 5.65 | 5.69 | 5.62 | 5.63 | 19,569 | 5.59 |
| 5/07/2025 | 5.66 | 5.70 | 5.64 | 5.65 | 55,464 | 5.61 |
| 5/06/2025 | 5.67 | 5.69 | 5.63 | 5.65 | 32,440 | 5.61 |
| 5/05/2025 | 5.68 | 5.71 | 5.65 | 5.71 | 42,588 | 5.67 |
| 5/02/2025 | 5.66 | 5.72 | 5.66 | 5.68 | 65,658 | 5.64 |
| 5/01/2025 | 5.61 | 5.68 | 5.61 | 5.63 | 108,250 | 5.59 |
| 4/30/2025 | 5.58 | 5.65 | 5.55 | 5.64 | 67,813 | 5.60 |
| 4/29/2025 | 5.58 | 5.64 | 5.58 | 5.62 | 46,159 | 5.58 |
| 4/28/2025 | 5.60 | 5.62 | 5.55 | 5.61 | 66,072 | 5.57 |
| 4/25/2025 | 5.60 | 5.62 | 5.58 | 5.61 | 119,102 | 5.57 |
| 4/24/2025 | 5.60 | 5.60 | 5.43 | 5.60 | 60,193 | 5.56 |
| 4/23/2025 | 5.56 | 5.60 | 5.52 | 5.57 | 81,452 | 5.53 |
| 4/22/2025 | 5.52 | 5.54 | 5.49 | 5.53 | 117,900 | 5.49 |
| 4/21/2025 | 5.47 | 5.50 | 5.44 | 5.47 | 66,488 | 5.43 |
| 4/17/2025 | 5.44 | 5.51 | 5.44 | 5.47 | 108,439 | 5.43 |
| 4/16/2025 | 5.45 | 5.51 | 5.44 | 5.44 | 90,256 | 5.40 |
| 4/15/2025 | 5.38 | 5.51 | 5.37 | 5.50 | 119,760 | 5.46 |
| 4/14/2025 | 5.45 | 5.47 | 5.39 | 5.45 | 122,408 | 5.41 |
| 4/11/2025 | 5.29 | 5.39 | 5.27 | 5.37 | 79,404 | 5.33 |
| 4/10/2025 | 5.49 | 5.49 | 5.28 | 5.32 | 61,899 | 5.24 |
| 4/09/2025 | 5.23 | 5.49 | 5.18 | 5.49 | 199,250 | 5.40 |
| 4/08/2025 | 5.34 | 5.47 | 5.20 | 5.20 | 199,548 | 5.12 |
| 4/07/2025 | 4.81 | 5.27 | 4.77 | 5.15 | 352,019 | 5.07 |
| 4/04/2025 | 5.66 | 5.66 | 5.31 | 5.32 | 221,049 | 5.24 |
| 4/03/2025 | 5.78 | 5.78 | 5.67 | 5.69 | 148,017 | 5.60 |
| 4/02/2025 | 5.83 | 5.83 | 5.79 | 5.80 | 59,594 | 5.71 |
| 4/01/2025 | 5.82 | 5.83 | 5.80 | 5.81 | 39,343 | 5.72 |
| 3/31/2025 | 5.82 | 5.85 | 5.81 | 5.84 | 71,477 | 5.75 |
| 3/28/2025 | 5.85 | 5.88 | 5.83 | 5.85 | 39,021 | 5.76 |
| 3/27/2025 | 5.85 | 5.88 | 5.84 | 5.85 | 44,296 | 5.75 |
| 3/26/2025 | 5.89 | 5.91 | 5.86 | 5.86 | 81,327 | 5.77 |
| 3/25/2025 | 5.88 | 5.91 | 5.88 | 5.90 | 70,939 | 5.81 |
| 3/24/2025 | 5.87 | 5.88 | 5.86 | 5.87 | 95,403 | 5.78 |
| 3/21/2025 | 5.92 | 5.93 | 5.84 | 5.85 | 131,965 | 5.76 |
| 3/20/2025 | 5.86 | 5.89 | 5.84 | 5.87 | 82,080 | 5.78 |
| 3/19/2025 | 5.87 | 5.88 | 5.82 | 5.84 | 77,453 | 5.75 |
| 3/18/2025 | 5.87 | 5.91 | 5.87 | 5.87 | 56,362 | 5.78 |
| 3/17/2025 | 5.91 | 5.92 | 5.89 | 5.90 | 64,852 | 5.81 |
| 3/14/2025 | 5.93 | 5.96 | 5.88 | 5.92 | 124,784 | 5.83 |
| 3/13/2025 | 5.93 | 5.96 | 5.92 | 5.93 | 88,357 | 5.84 |
| 3/12/2025 | 5.94 | 6.02 | 5.94 | 5.99 | 75,528 | 5.85 |
| 3/11/2025 | 5.93 | 5.95 | 5.91 | 5.94 | 65,718 | 5.80 |
| 3/10/2025 | 5.98 | 5.98 | 5.94 | 5.96 | 84,156 | 5.82 |
| 3/07/2025 | 6.02 | 6.04 | 5.97 | 5.99 | 141,029 | 5.85 |
| 3/06/2025 | 6.05 | 6.05 | 6.02 | 6.04 | 103,345 | 5.90 |
| 3/05/2025 | 6.06 | 6.07 | 6.04 | 6.06 | 85,604 | 5.92 |
| 3/04/2025 | 6.10 | 6.10 | 6.03 | 6.06 | 115,741 | 5.92 |
| 3/03/2025 | 6.14 | 6.17 | 6.10 | 6.12 | 104,454 | 5.98 |