Eaton Vance Senior Income Trust (EVF)
5.6800
-0.0400 (-0.70%)
NYSE · Last Trade: Jul 3rd, 10:55 PM EDT
Historical Prices For Eaton Vance Senior Income Trust (EVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 5.71 | 5.75 | 5.65 | 5.68 | 248,668 | 5.68 |
| 7/02/2025 | 5.71 | 5.73 | 5.70 | 5.72 | 41,333 | 5.72 |
| 7/01/2025 | 5.70 | 5.72 | 5.68 | 5.72 | 72,723 | 5.72 |
| 6/30/2025 | 5.67 | 5.70 | 5.67 | 5.69 | 69,971 | 5.69 |
| 6/27/2025 | 5.67 | 5.69 | 5.65 | 5.66 | 43,354 | 5.66 |
| 6/26/2025 | 5.66 | 5.67 | 5.63 | 5.67 | 54,611 | 5.67 |
| 6/25/2025 | 5.63 | 5.65 | 5.62 | 5.64 | 40,071 | 5.64 |
| 6/24/2025 | 5.63 | 5.64 | 5.62 | 5.62 | 66,244 | 5.62 |
| 6/23/2025 | 5.63 | 5.65 | 5.60 | 5.62 | 32,208 | 5.62 |
| 6/20/2025 | 5.58 | 5.65 | 5.56 | 5.62 | 146,648 | 5.62 |
| 6/18/2025 | 5.60 | 5.61 | 5.59 | 5.59 | 35,604 | 5.59 |
| 6/17/2025 | 5.60 | 5.61 | 5.57 | 5.61 | 35,836 | 5.61 |
| 6/16/2025 | 5.62 | 5.63 | 5.60 | 5.60 | 32,111 | 5.60 |
| 6/13/2025 | 5.62 | 5.63 | 5.59 | 5.62 | 81,868 | 5.62 |
| 6/12/2025 | 5.68 | 5.69 | 5.66 | 5.68 | 47,997 | 5.64 |
| 6/11/2025 | 5.67 | 5.68 | 5.65 | 5.68 | 28,255 | 5.64 |
| 6/10/2025 | 5.64 | 5.67 | 5.64 | 5.65 | 73,630 | 5.61 |
| 6/09/2025 | 5.63 | 5.69 | 5.63 | 5.65 | 59,900 | 5.61 |
| 6/06/2025 | 5.63 | 5.68 | 5.63 | 5.65 | 78,900 | 5.61 |
| 6/05/2025 | 5.63 | 5.65 | 5.62 | 5.62 | 42,345 | 5.58 |
| 6/04/2025 | 5.64 | 5.66 | 5.62 | 5.63 | 93,051 | 5.59 |
| 6/03/2025 | 5.64 | 5.68 | 5.64 | 5.65 | 51,637 | 5.61 |
| 6/02/2025 | 5.62 | 5.68 | 5.62 | 5.66 | 47,336 | 5.62 |
| 5/30/2025 | 5.62 | 5.68 | 5.62 | 5.64 | 42,802 | 5.60 |
| 5/29/2025 | 5.62 | 5.64 | 5.62 | 5.63 | 48,686 | 5.59 |
| 5/28/2025 | 5.65 | 5.66 | 5.62 | 5.62 | 67,709 | 5.58 |
| 5/27/2025 | 5.69 | 5.69 | 5.64 | 5.65 | 149,096 | 5.61 |
| 5/23/2025 | 5.63 | 5.68 | 5.60 | 5.68 | 64,173 | 5.64 |
| 5/22/2025 | 5.63 | 5.67 | 5.62 | 5.63 | 41,723 | 5.59 |
| 5/21/2025 | 5.69 | 5.70 | 5.62 | 5.64 | 111,356 | 5.60 |
| 5/20/2025 | 5.67 | 5.71 | 5.67 | 5.67 | 25,006 | 5.63 |
| 5/19/2025 | 5.69 | 5.70 | 5.67 | 5.68 | 16,599 | 5.64 |
| 5/16/2025 | 5.66 | 5.73 | 5.66 | 5.69 | 114,823 | 5.65 |
| 5/15/2025 | 5.69 | 5.71 | 5.61 | 5.67 | 109,605 | 5.63 |
| 5/14/2025 | 5.71 | 5.72 | 5.69 | 5.71 | 51,733 | 5.67 |
| 5/13/2025 | 5.66 | 5.69 | 5.66 | 5.69 | 39,882 | 5.65 |
| 5/12/2025 | 5.67 | 5.73 | 5.67 | 5.68 | 63,380 | 5.59 |
| 5/09/2025 | 5.63 | 5.67 | 5.60 | 5.65 | 98,663 | 5.56 |
| 5/08/2025 | 5.65 | 5.69 | 5.62 | 5.63 | 19,569 | 5.54 |
| 5/07/2025 | 5.66 | 5.70 | 5.64 | 5.65 | 55,464 | 5.56 |
| 5/06/2025 | 5.67 | 5.69 | 5.63 | 5.65 | 32,440 | 5.56 |
| 5/05/2025 | 5.68 | 5.71 | 5.65 | 5.71 | 42,588 | 5.62 |
| 5/02/2025 | 5.66 | 5.72 | 5.66 | 5.68 | 65,658 | 5.59 |
| 5/01/2025 | 5.61 | 5.68 | 5.61 | 5.63 | 108,250 | 5.54 |
| 4/30/2025 | 5.58 | 5.65 | 5.55 | 5.64 | 67,813 | 5.56 |
| 4/29/2025 | 5.58 | 5.64 | 5.58 | 5.62 | 46,159 | 5.53 |
| 4/28/2025 | 5.60 | 5.62 | 5.55 | 5.61 | 66,072 | 5.52 |
| 4/25/2025 | 5.60 | 5.62 | 5.58 | 5.61 | 119,102 | 5.52 |
| 4/24/2025 | 5.60 | 5.60 | 5.43 | 5.60 | 60,193 | 5.51 |
| 4/23/2025 | 5.56 | 5.60 | 5.52 | 5.57 | 81,452 | 5.49 |
| 4/22/2025 | 5.52 | 5.54 | 5.49 | 5.53 | 117,900 | 5.45 |
| 4/21/2025 | 5.47 | 5.50 | 5.44 | 5.47 | 66,488 | 5.39 |
| 4/17/2025 | 5.44 | 5.51 | 5.44 | 5.47 | 108,439 | 5.39 |
| 4/16/2025 | 5.45 | 5.51 | 5.44 | 5.44 | 90,256 | 5.36 |
| 4/15/2025 | 5.38 | 5.51 | 5.37 | 5.50 | 119,760 | 5.42 |
| 4/14/2025 | 5.45 | 5.47 | 5.39 | 5.45 | 122,408 | 5.37 |
| 4/11/2025 | 5.29 | 5.39 | 5.27 | 5.37 | 79,404 | 5.29 |
| 4/10/2025 | 5.49 | 5.49 | 5.28 | 5.32 | 61,899 | 5.20 |
| 4/09/2025 | 5.23 | 5.49 | 5.18 | 5.49 | 199,250 | 5.36 |
| 4/08/2025 | 5.34 | 5.47 | 5.20 | 5.20 | 199,548 | 5.08 |
| 4/07/2025 | 4.81 | 5.27 | 4.77 | 5.15 | 352,019 | 5.03 |
| 4/04/2025 | 5.66 | 5.66 | 5.29 | 5.32 | 276,315 | 5.20 |