Eaton Vance Senior Income Trust (EVF)
5.4200
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 7:34 AM EST
Historical Prices For Eaton Vance Senior Income Trust (EVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 5.41 | 5.44 | 5.41 | 5.42 | 85,036 | 5.42 |
| 10/30/2025 | 5.42 | 5.45 | 5.41 | 5.43 | 58,787 | 5.43 |
| 10/29/2025 | 5.43 | 5.43 | 5.43 | 5.42 | 51,765 | 5.42 |
| 10/28/2025 | 5.45 | 5.45 | 5.42 | 5.45 | 54,110 | 5.45 |
| 10/27/2025 | 5.46 | 5.46 | 5.44 | 5.44 | 75,446 | 5.44 |
| 10/24/2025 | 5.45 | 5.49 | 5.44 | 5.45 | 84,772 | 5.45 |
| 10/23/2025 | 5.49 | 5.50 | 5.45 | 5.47 | 101,982 | 5.47 |
| 10/22/2025 | 5.48 | 5.49 | 5.44 | 5.49 | 36,744 | 5.49 |
| 10/21/2025 | 5.44 | 5.48 | 5.44 | 5.46 | 64,049 | 5.46 |
| 10/20/2025 | 5.43 | 5.45 | 5.39 | 5.42 | 78,162 | 5.42 |
| 10/17/2025 | 5.44 | 5.44 | 5.39 | 5.40 | 68,617 | 5.40 |
| 10/16/2025 | 5.47 | 5.47 | 5.41 | 5.42 | 45,885 | 5.42 |
| 10/15/2025 | 5.45 | 5.48 | 5.43 | 5.45 | 51,050 | 5.45 |
| 10/14/2025 | 5.44 | 5.44 | 5.41 | 5.43 | 98,581 | 5.43 |
| 10/13/2025 | 5.50 | 5.52 | 5.46 | 5.47 | 95,361 | 5.43 |
| 10/10/2025 | 5.51 | 5.51 | 5.44 | 5.46 | 103,639 | 5.42 |
| 10/09/2025 | 5.53 | 5.54 | 5.51 | 5.51 | 67,404 | 5.47 |
| 10/08/2025 | 5.50 | 5.53 | 5.48 | 5.52 | 150,692 | 5.48 |
| 10/07/2025 | 5.50 | 5.54 | 5.47 | 5.48 | 78,260 | 5.44 |
| 10/06/2025 | 5.50 | 5.51 | 5.47 | 5.48 | 103,323 | 5.44 |
| 10/03/2025 | 5.48 | 5.50 | 5.48 | 5.48 | 117,471 | 5.44 |
| 10/02/2025 | 5.49 | 5.51 | 5.49 | 5.50 | 79,985 | 5.46 |
| 10/01/2025 | 5.48 | 5.52 | 5.48 | 5.50 | 127,702 | 5.46 |
| 9/30/2025 | 5.48 | 5.50 | 5.47 | 5.48 | 103,443 | 5.44 |
| 9/29/2025 | 5.50 | 5.52 | 5.49 | 5.50 | 147,569 | 5.46 |
| 9/26/2025 | 5.50 | 5.52 | 5.50 | 5.51 | 188,190 | 5.47 |
| 9/25/2025 | 5.51 | 5.54 | 5.50 | 5.52 | 128,147 | 5.48 |
| 9/24/2025 | 5.53 | 5.55 | 5.51 | 5.51 | 129,497 | 5.47 |
| 9/23/2025 | 5.56 | 5.58 | 5.52 | 5.55 | 143,473 | 5.51 |
| 9/22/2025 | 5.55 | 5.56 | 5.53 | 5.54 | 69,415 | 5.50 |
| 9/19/2025 | 5.55 | 5.56 | 5.54 | 5.54 | 47,279 | 5.50 |
| 9/18/2025 | 5.55 | 5.58 | 5.53 | 5.53 | 99,124 | 5.49 |
| 9/17/2025 | 5.56 | 5.58 | 5.53 | 5.54 | 62,662 | 5.50 |
| 9/16/2025 | 5.55 | 5.57 | 5.54 | 5.55 | 97,655 | 5.51 |
| 9/15/2025 | 5.52 | 5.60 | 5.51 | 5.54 | 126,857 | 5.50 |
| 9/12/2025 | 5.54 | 5.56 | 5.48 | 5.51 | 188,675 | 5.47 |
| 9/11/2025 | 5.56 | 5.57 | 5.55 | 5.55 | 95,868 | 5.47 |
| 9/10/2025 | 5.55 | 5.57 | 5.55 | 5.56 | 49,468 | 5.48 |
| 9/09/2025 | 5.55 | 5.56 | 5.54 | 5.55 | 84,491 | 5.47 |
| 9/08/2025 | 5.56 | 5.56 | 5.54 | 5.56 | 97,409 | 5.48 |
| 9/05/2025 | 5.58 | 5.58 | 5.55 | 5.56 | 88,670 | 5.48 |
| 9/04/2025 | 5.53 | 5.58 | 5.53 | 5.56 | 160,472 | 5.48 |
| 9/03/2025 | 5.55 | 5.58 | 5.54 | 5.54 | 46,686 | 5.46 |
| 9/02/2025 | 5.53 | 5.58 | 5.53 | 5.57 | 99,982 | 5.49 |
| 8/29/2025 | 5.54 | 5.56 | 5.53 | 5.56 | 72,655 | 5.48 |
| 8/28/2025 | 5.53 | 5.58 | 5.52 | 5.55 | 130,338 | 5.47 |
| 8/27/2025 | 5.53 | 5.56 | 5.51 | 5.54 | 203,262 | 5.47 |
| 8/26/2025 | 5.52 | 5.56 | 5.52 | 5.53 | 93,597 | 5.45 |
| 8/25/2025 | 5.53 | 5.56 | 5.52 | 5.52 | 135,779 | 5.44 |
| 8/22/2025 | 5.54 | 5.56 | 5.53 | 5.54 | 67,792 | 5.46 |
| 8/21/2025 | 5.53 | 5.54 | 5.51 | 5.53 | 94,527 | 5.45 |
| 8/20/2025 | 5.52 | 5.53 | 5.51 | 5.52 | 80,285 | 5.44 |
| 8/19/2025 | 5.53 | 5.53 | 5.51 | 5.52 | 58,582 | 5.44 |
| 8/18/2025 | 5.52 | 5.53 | 5.51 | 5.51 | 85,824 | 5.43 |
| 8/15/2025 | 5.53 | 5.53 | 5.51 | 5.53 | 115,610 | 5.45 |
| 8/14/2025 | 5.49 | 5.52 | 5.49 | 5.51 | 78,558 | 5.43 |
| 8/13/2025 | 5.51 | 5.54 | 5.51 | 5.52 | 86,685 | 5.44 |
| 8/12/2025 | 5.55 | 5.58 | 5.55 | 5.55 | 142,318 | 5.43 |
| 8/11/2025 | 5.55 | 5.58 | 5.55 | 5.56 | 88,788 | 5.44 |
| 8/08/2025 | 5.59 | 5.59 | 5.54 | 5.56 | 71,658 | 5.44 |
| 8/07/2025 | 5.59 | 5.59 | 5.56 | 5.57 | 81,745 | 5.45 |
| 8/06/2025 | 5.59 | 5.60 | 5.57 | 5.59 | 138,021 | 5.47 |
| 8/05/2025 | 5.59 | 5.60 | 5.56 | 5.57 | 94,227 | 5.45 |
| 8/04/2025 | 5.60 | 5.63 | 5.58 | 5.59 | 86,813 | 5.47 |