Eaton Vance Senior Income Trust (EVF)
5.5600
+0.00 (0.00%)
NYSE · Last Trade: Sep 6th, 8:34 AM EDT
Historical Prices For Eaton Vance Senior Income Trust (EVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 5.58 | 5.58 | 5.55 | 5.56 | 88,670 | 5.56 |
| 9/04/2025 | 5.53 | 5.58 | 5.53 | 5.56 | 160,472 | 5.56 |
| 9/03/2025 | 5.55 | 5.58 | 5.54 | 5.54 | 46,686 | 5.54 |
| 9/02/2025 | 5.53 | 5.58 | 5.53 | 5.57 | 99,982 | 5.57 |
| 8/29/2025 | 5.54 | 5.56 | 5.53 | 5.56 | 72,655 | 5.56 |
| 8/28/2025 | 5.53 | 5.58 | 5.52 | 5.55 | 130,338 | 5.55 |
| 8/27/2025 | 5.53 | 5.56 | 5.51 | 5.54 | 203,262 | 5.54 |
| 8/26/2025 | 5.52 | 5.56 | 5.52 | 5.53 | 93,597 | 5.53 |
| 8/25/2025 | 5.53 | 5.56 | 5.52 | 5.52 | 135,779 | 5.52 |
| 8/22/2025 | 5.54 | 5.56 | 5.53 | 5.54 | 67,792 | 5.54 |
| 8/21/2025 | 5.53 | 5.54 | 5.51 | 5.53 | 94,527 | 5.53 |
| 8/20/2025 | 5.52 | 5.53 | 5.51 | 5.52 | 80,285 | 5.52 |
| 8/19/2025 | 5.53 | 5.53 | 5.51 | 5.52 | 58,582 | 5.52 |
| 8/18/2025 | 5.52 | 5.53 | 5.51 | 5.51 | 85,824 | 5.51 |
| 8/15/2025 | 5.53 | 5.53 | 5.51 | 5.53 | 115,610 | 5.53 |
| 8/14/2025 | 5.49 | 5.52 | 5.49 | 5.51 | 78,558 | 5.51 |
| 8/13/2025 | 5.51 | 5.54 | 5.51 | 5.52 | 86,685 | 5.52 |
| 8/12/2025 | 5.55 | 5.58 | 5.55 | 5.55 | 142,318 | 5.51 |
| 8/11/2025 | 5.55 | 5.58 | 5.55 | 5.56 | 88,788 | 5.52 |
| 8/08/2025 | 5.59 | 5.59 | 5.54 | 5.56 | 71,658 | 5.52 |
| 8/07/2025 | 5.59 | 5.59 | 5.56 | 5.57 | 81,745 | 5.53 |
| 8/06/2025 | 5.59 | 5.60 | 5.57 | 5.59 | 138,021 | 5.55 |
| 8/05/2025 | 5.59 | 5.60 | 5.56 | 5.57 | 94,227 | 5.53 |
| 8/04/2025 | 5.60 | 5.63 | 5.58 | 5.59 | 86,813 | 5.55 |
| 8/01/2025 | 5.61 | 5.62 | 5.59 | 5.59 | 60,604 | 5.55 |
| 7/31/2025 | 5.64 | 5.64 | 5.62 | 5.62 | 56,662 | 5.58 |
| 7/30/2025 | 5.63 | 5.63 | 5.61 | 5.62 | 73,498 | 5.58 |
| 7/29/2025 | 5.61 | 5.63 | 5.61 | 5.61 | 35,357 | 5.57 |
| 7/28/2025 | 5.62 | 5.63 | 5.61 | 5.62 | 54,892 | 5.58 |
| 7/25/2025 | 5.60 | 5.63 | 5.60 | 5.62 | 49,489 | 5.58 |
| 7/24/2025 | 5.63 | 5.64 | 5.61 | 5.61 | 83,064 | 5.57 |
| 7/23/2025 | 5.63 | 5.63 | 5.60 | 5.61 | 113,206 | 5.57 |
| 7/22/2025 | 5.61 | 5.66 | 5.59 | 5.61 | 61,520 | 5.57 |
| 7/21/2025 | 5.62 | 5.64 | 5.59 | 5.59 | 106,571 | 5.55 |
| 7/18/2025 | 5.64 | 5.65 | 5.61 | 5.61 | 103,080 | 5.57 |
| 7/17/2025 | 5.63 | 5.65 | 5.63 | 5.64 | 76,975 | 5.60 |
| 7/16/2025 | 5.64 | 5.65 | 5.63 | 5.64 | 85,396 | 5.60 |
| 7/15/2025 | 5.65 | 5.66 | 5.62 | 5.64 | 62,420 | 5.60 |
| 7/14/2025 | 5.65 | 5.65 | 5.62 | 5.65 | 97,994 | 5.61 |
| 7/11/2025 | 5.65 | 5.66 | 5.62 | 5.63 | 57,384 | 5.59 |
| 7/10/2025 | 5.67 | 5.70 | 5.67 | 5.69 | 69,924 | 5.61 |
| 7/09/2025 | 5.65 | 5.68 | 5.65 | 5.66 | 110,598 | 5.58 |
| 7/08/2025 | 5.68 | 5.70 | 5.67 | 5.67 | 81,779 | 5.59 |
| 7/07/2025 | 5.68 | 5.71 | 5.66 | 5.69 | 129,927 | 5.61 |
| 7/03/2025 | 5.71 | 5.75 | 5.65 | 5.68 | 248,668 | 5.60 |
| 7/02/2025 | 5.71 | 5.73 | 5.70 | 5.72 | 41,333 | 5.64 |
| 7/01/2025 | 5.70 | 5.72 | 5.68 | 5.72 | 72,723 | 5.64 |
| 6/30/2025 | 5.67 | 5.70 | 5.67 | 5.69 | 69,971 | 5.61 |
| 6/27/2025 | 5.67 | 5.69 | 5.65 | 5.66 | 43,354 | 5.58 |
| 6/26/2025 | 5.66 | 5.67 | 5.63 | 5.67 | 54,611 | 5.59 |
| 6/25/2025 | 5.63 | 5.65 | 5.62 | 5.64 | 40,071 | 5.56 |
| 6/24/2025 | 5.63 | 5.64 | 5.62 | 5.62 | 66,244 | 5.54 |
| 6/23/2025 | 5.63 | 5.65 | 5.60 | 5.62 | 32,208 | 5.54 |
| 6/20/2025 | 5.58 | 5.65 | 5.56 | 5.62 | 146,648 | 5.54 |
| 6/18/2025 | 5.60 | 5.61 | 5.59 | 5.59 | 35,604 | 5.51 |
| 6/17/2025 | 5.60 | 5.61 | 5.57 | 5.61 | 35,836 | 5.53 |
| 6/16/2025 | 5.62 | 5.63 | 5.60 | 5.60 | 32,111 | 5.52 |
| 6/13/2025 | 5.62 | 5.63 | 5.59 | 5.62 | 81,868 | 5.54 |
| 6/12/2025 | 5.68 | 5.69 | 5.66 | 5.68 | 47,997 | 5.56 |
| 6/11/2025 | 5.67 | 5.68 | 5.65 | 5.68 | 28,255 | 5.56 |
| 6/10/2025 | 5.64 | 5.67 | 5.64 | 5.65 | 73,630 | 5.53 |
| 6/09/2025 | 5.63 | 5.69 | 5.63 | 5.65 | 59,900 | 5.53 |
| 6/06/2025 | 5.63 | 5.68 | 5.63 | 5.65 | 78,900 | 5.53 |