Eaton Vance Senior Income Trust (EVF)
5.2700
-0.0200 (-0.38%)
NYSE · Last Trade: Jan 1st, 1:31 AM EST
Historical Prices For Eaton Vance Senior Income Trust (EVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 5.27 | 5.29 | 5.27 | 5.27 | 150,577 | 5.27 |
| 12/30/2025 | 5.28 | 5.30 | 5.28 | 5.29 | 150,070 | 5.29 |
| 12/29/2025 | 5.30 | 5.31 | 5.28 | 5.29 | 161,228 | 5.29 |
| 12/26/2025 | 5.30 | 5.32 | 5.29 | 5.30 | 127,087 | 5.30 |
| 12/24/2025 | 5.30 | 5.31 | 5.29 | 5.31 | 68,984 | 5.31 |
| 12/23/2025 | 5.30 | 5.31 | 5.28 | 5.28 | 110,442 | 5.28 |
| 12/22/2025 | 5.28 | 5.29 | 5.26 | 5.29 | 174,277 | 5.29 |
| 12/19/2025 | 5.27 | 5.28 | 5.25 | 5.27 | 144,431 | 5.27 |
| 12/18/2025 | 5.29 | 5.29 | 5.25 | 5.26 | 57,316 | 5.26 |
| 12/17/2025 | 5.27 | 5.29 | 5.26 | 5.27 | 92,537 | 5.27 |
| 12/16/2025 | 5.30 | 5.31 | 5.27 | 5.27 | 130,687 | 5.27 |
| 12/15/2025 | 5.30 | 5.31 | 5.27 | 5.29 | 124,606 | 5.29 |
| 12/12/2025 | 5.28 | 5.31 | 5.28 | 5.28 | 50,996 | 5.28 |
| 12/11/2025 | 5.34 | 5.34 | 5.32 | 5.33 | 77,552 | 5.29 |
| 12/10/2025 | 5.33 | 5.34 | 5.33 | 5.34 | 61,513 | 5.30 |
| 12/09/2025 | 5.33 | 5.34 | 5.33 | 5.33 | 42,092 | 5.29 |
| 12/08/2025 | 5.34 | 5.34 | 5.33 | 5.33 | 59,512 | 5.29 |
| 12/05/2025 | 5.34 | 5.37 | 5.34 | 5.34 | 59,943 | 5.30 |
| 12/04/2025 | 5.36 | 5.36 | 5.33 | 5.35 | 41,773 | 5.31 |
| 12/03/2025 | 5.34 | 5.35 | 5.33 | 5.34 | 83,247 | 5.30 |
| 12/02/2025 | 5.34 | 5.36 | 5.33 | 5.34 | 59,150 | 5.30 |
| 12/01/2025 | 5.34 | 5.36 | 5.33 | 5.33 | 104,488 | 5.29 |
| 11/28/2025 | 5.32 | 5.38 | 5.32 | 5.37 | 133,477 | 5.33 |
| 11/26/2025 | 5.35 | 5.38 | 5.33 | 5.37 | 131,188 | 5.33 |
| 11/25/2025 | 5.31 | 5.35 | 5.30 | 5.33 | 113,848 | 5.29 |
| 11/24/2025 | 5.27 | 5.31 | 5.27 | 5.29 | 66,833 | 5.25 |
| 11/21/2025 | 5.25 | 5.30 | 5.25 | 5.26 | 93,076 | 5.22 |
| 11/20/2025 | 5.31 | 5.32 | 5.26 | 5.27 | 107,604 | 5.23 |
| 11/19/2025 | 5.33 | 5.34 | 5.30 | 5.30 | 143,030 | 5.26 |
| 11/18/2025 | 5.35 | 5.37 | 5.34 | 5.34 | 92,140 | 5.30 |
| 11/17/2025 | 5.37 | 5.39 | 5.36 | 5.37 | 95,794 | 5.33 |
| 11/14/2025 | 5.40 | 5.40 | 5.37 | 5.37 | 54,393 | 5.33 |
| 11/13/2025 | 5.41 | 5.43 | 5.38 | 5.39 | 52,976 | 5.35 |
| 11/12/2025 | 5.42 | 5.45 | 5.42 | 5.43 | 58,347 | 5.35 |
| 11/11/2025 | 5.40 | 5.44 | 5.40 | 5.41 | 63,445 | 5.33 |
| 11/10/2025 | 5.43 | 5.43 | 5.38 | 5.41 | 97,231 | 5.33 |
| 11/07/2025 | 5.40 | 5.45 | 5.40 | 5.40 | 45,304 | 5.32 |
| 11/06/2025 | 5.45 | 5.46 | 5.41 | 5.43 | 54,945 | 5.35 |
| 11/05/2025 | 5.43 | 5.46 | 5.41 | 5.44 | 188,924 | 5.36 |
| 11/04/2025 | 5.42 | 5.43 | 5.39 | 5.41 | 37,551 | 5.33 |
| 11/03/2025 | 5.44 | 5.44 | 5.40 | 5.40 | 48,645 | 5.32 |
| 10/31/2025 | 5.41 | 5.44 | 5.41 | 5.42 | 85,036 | 5.34 |
| 10/30/2025 | 5.42 | 5.45 | 5.41 | 5.43 | 58,787 | 5.35 |
| 10/29/2025 | 5.43 | 5.45 | 5.42 | 5.42 | 51,765 | 5.34 |
| 10/28/2025 | 5.45 | 5.45 | 5.42 | 5.45 | 54,110 | 5.37 |
| 10/27/2025 | 5.46 | 5.46 | 5.44 | 5.44 | 75,446 | 5.36 |
| 10/24/2025 | 5.45 | 5.49 | 5.44 | 5.45 | 84,772 | 5.37 |
| 10/23/2025 | 5.49 | 5.50 | 5.45 | 5.47 | 101,982 | 5.39 |
| 10/22/2025 | 5.48 | 5.49 | 5.44 | 5.49 | 36,744 | 5.41 |
| 10/21/2025 | 5.44 | 5.48 | 5.44 | 5.46 | 64,049 | 5.38 |
| 10/20/2025 | 5.43 | 5.45 | 5.39 | 5.42 | 78,162 | 5.34 |
| 10/17/2025 | 5.44 | 5.44 | 5.39 | 5.40 | 68,617 | 5.32 |
| 10/16/2025 | 5.47 | 5.47 | 5.41 | 5.42 | 45,885 | 5.34 |
| 10/15/2025 | 5.45 | 5.48 | 5.43 | 5.45 | 51,050 | 5.37 |
| 10/14/2025 | 5.44 | 5.44 | 5.41 | 5.43 | 98,581 | 5.35 |
| 10/13/2025 | 5.50 | 5.52 | 5.46 | 5.47 | 95,361 | 5.35 |
| 10/10/2025 | 5.51 | 5.51 | 5.44 | 5.46 | 103,639 | 5.34 |
| 10/09/2025 | 5.53 | 5.54 | 5.51 | 5.51 | 67,404 | 5.39 |
| 10/08/2025 | 5.50 | 5.53 | 5.52 | 5.52 | 150,692 | 5.40 |
| 10/07/2025 | 5.50 | 5.54 | 5.47 | 5.48 | 78,260 | 5.36 |
| 10/06/2025 | 5.50 | 5.51 | 5.47 | 5.48 | 103,323 | 5.36 |
| 10/03/2025 | 5.48 | 5.50 | 5.48 | 5.48 | 117,471 | 5.36 |
| 10/02/2025 | 5.49 | 5.51 | 5.49 | 5.50 | 79,985 | 5.38 |
| 10/01/2025 | 5.48 | 5.52 | 5.48 | 5.50 | 127,702 | 5.38 |