Eaton Vance Senior Income Trust (EVF)
5.6450
+0.0250 (0.44%)
NYSE · Last Trade: Apr 30th, 11:33 PM EDT
Historical Prices For Eaton Vance Senior Income Trust (EVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 5.58 | 5.65 | 5.55 | 5.64 | 67,813 | 5.64 |
| 4/29/2025 | 5.58 | 5.64 | 5.58 | 5.62 | 46,159 | 5.62 |
| 4/28/2025 | 5.60 | 5.62 | 5.55 | 5.61 | 66,072 | 5.61 |
| 4/25/2025 | 5.60 | 5.62 | 5.58 | 5.61 | 119,102 | 5.61 |
| 4/24/2025 | 5.60 | 5.60 | 5.43 | 5.60 | 60,193 | 5.60 |
| 4/23/2025 | 5.56 | 5.60 | 5.52 | 5.57 | 81,452 | 5.57 |
| 4/22/2025 | 5.52 | 5.54 | 5.49 | 5.53 | 117,900 | 5.53 |
| 4/21/2025 | 5.47 | 5.50 | 5.44 | 5.47 | 66,488 | 5.47 |
| 4/17/2025 | 5.44 | 5.51 | 5.44 | 5.47 | 108,439 | 5.47 |
| 4/16/2025 | 5.45 | 5.51 | 5.44 | 5.44 | 90,256 | 5.44 |
| 4/15/2025 | 5.38 | 5.51 | 5.37 | 5.50 | 119,760 | 5.50 |
| 4/14/2025 | 5.45 | 5.47 | 5.39 | 5.45 | 122,408 | 5.45 |
| 4/11/2025 | 5.29 | 5.39 | 5.27 | 5.37 | 79,404 | 5.37 |
| 4/10/2025 | 5.49 | 5.49 | 5.28 | 5.32 | 61,899 | 5.28 |
| 4/09/2025 | 5.23 | 5.49 | 5.18 | 5.49 | 199,250 | 5.44 |
| 4/08/2025 | 5.34 | 5.47 | 5.20 | 5.20 | 199,548 | 5.16 |
| 4/07/2025 | 4.81 | 5.27 | 4.77 | 5.15 | 352,019 | 5.11 |
| 4/04/2025 | 5.66 | 5.66 | 5.29 | 5.32 | 276,315 | 5.28 |
| 4/03/2025 | 5.78 | 5.78 | 5.67 | 5.69 | 148,017 | 5.64 |
| 4/02/2025 | 5.83 | 5.83 | 5.79 | 5.80 | 59,594 | 5.75 |
| 4/01/2025 | 5.82 | 5.83 | 5.80 | 5.81 | 39,343 | 5.76 |
| 3/31/2025 | 5.82 | 5.85 | 5.81 | 5.84 | 71,477 | 5.79 |
| 3/28/2025 | 5.85 | 5.88 | 5.83 | 5.85 | 39,021 | 5.80 |
| 3/27/2025 | 5.85 | 5.88 | 5.84 | 5.85 | 44,296 | 5.80 |
| 3/26/2025 | 5.89 | 5.91 | 5.86 | 5.86 | 81,327 | 5.81 |
| 3/25/2025 | 5.88 | 5.91 | 5.88 | 5.90 | 70,939 | 5.85 |
| 3/24/2025 | 5.87 | 5.88 | 5.86 | 5.87 | 95,403 | 5.82 |
| 3/21/2025 | 5.92 | 5.93 | 5.84 | 5.85 | 131,965 | 5.80 |
| 3/20/2025 | 5.86 | 5.89 | 5.84 | 5.87 | 82,080 | 5.82 |
| 3/19/2025 | 5.87 | 5.88 | 5.82 | 5.84 | 77,453 | 5.79 |
| 3/18/2025 | 5.87 | 5.91 | 5.87 | 5.87 | 56,362 | 5.82 |
| 3/17/2025 | 5.91 | 5.92 | 5.89 | 5.90 | 64,852 | 5.85 |
| 3/14/2025 | 5.93 | 5.96 | 5.88 | 5.92 | 124,784 | 5.87 |
| 3/13/2025 | 5.93 | 5.96 | 5.92 | 5.93 | 88,357 | 5.88 |
| 3/12/2025 | 5.94 | 6.02 | 5.94 | 5.99 | 75,528 | 5.90 |
| 3/11/2025 | 5.93 | 5.95 | 5.91 | 5.94 | 65,718 | 5.85 |
| 3/10/2025 | 5.98 | 5.98 | 5.94 | 5.96 | 84,156 | 5.87 |
| 3/07/2025 | 6.02 | 6.04 | 5.97 | 5.99 | 141,029 | 5.90 |
| 3/06/2025 | 6.05 | 6.05 | 6.02 | 6.04 | 103,345 | 5.95 |
| 3/05/2025 | 6.06 | 6.07 | 6.04 | 6.06 | 85,604 | 5.97 |
| 3/04/2025 | 6.10 | 6.10 | 6.03 | 6.06 | 115,741 | 5.97 |
| 3/03/2025 | 6.14 | 6.17 | 6.10 | 6.12 | 104,454 | 6.02 |
| 2/28/2025 | 6.13 | 6.17 | 6.10 | 6.15 | 75,719 | 6.05 |
| 2/27/2025 | 6.15 | 6.16 | 6.12 | 6.13 | 41,773 | 6.03 |
| 2/26/2025 | 6.16 | 6.17 | 6.16 | 6.16 | 17,063 | 6.06 |
| 2/25/2025 | 6.16 | 6.19 | 6.16 | 6.16 | 21,154 | 6.06 |
| 2/24/2025 | 6.19 | 6.19 | 6.16 | 6.17 | 68,963 | 6.07 |
| 2/21/2025 | 6.18 | 6.19 | 6.16 | 6.18 | 35,777 | 6.08 |
| 2/20/2025 | 6.16 | 6.18 | 6.16 | 6.16 | 35,179 | 6.06 |
| 2/19/2025 | 6.18 | 6.20 | 6.16 | 6.16 | 61,869 | 6.06 |
| 2/18/2025 | 6.26 | 6.26 | 6.15 | 6.18 | 78,292 | 6.08 |
| 2/14/2025 | 6.23 | 6.26 | 6.22 | 6.24 | 18,183 | 6.14 |
| 2/13/2025 | 6.25 | 6.30 | 6.24 | 6.24 | 63,427 | 6.14 |
| 2/12/2025 | 6.27 | 6.28 | 6.25 | 6.28 | 48,556 | 6.14 |
| 2/11/2025 | 6.26 | 6.28 | 6.25 | 6.28 | 17,004 | 6.14 |
| 2/10/2025 | 6.27 | 6.27 | 6.25 | 6.25 | 49,822 | 6.11 |
| 2/07/2025 | 6.27 | 6.28 | 6.25 | 6.26 | 40,025 | 6.12 |
| 2/06/2025 | 6.25 | 6.28 | 6.25 | 6.25 | 39,652 | 6.11 |
| 2/05/2025 | 6.24 | 6.28 | 6.24 | 6.26 | 56,213 | 6.12 |
| 2/04/2025 | 6.27 | 6.28 | 6.25 | 6.26 | 42,958 | 6.12 |
| 2/03/2025 | 6.27 | 6.28 | 6.26 | 6.27 | 75,564 | 6.13 |