Eaton Vance Senior Income Trust (EVF)
5.0900
-0.0500 (-0.97%)
NYSE · Last Trade: Mar 1st, 5:06 AM EST
Historical Prices For Eaton Vance Senior Income Trust (EVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 5.13 | 5.15 | 5.08 | 5.09 | 87,493 | 5.09 |
| 2/26/2026 | 5.16 | 5.18 | 5.14 | 5.14 | 56,486 | 5.14 |
| 2/25/2026 | 5.19 | 5.21 | 5.16 | 5.17 | 129,031 | 5.17 |
| 2/24/2026 | 5.19 | 5.20 | 5.15 | 5.17 | 140,974 | 5.17 |
| 2/23/2026 | 5.21 | 5.22 | 5.16 | 5.17 | 120,337 | 5.17 |
| 2/20/2026 | 5.21 | 5.25 | 5.21 | 5.22 | 27,829 | 5.22 |
| 2/19/2026 | 5.26 | 5.26 | 5.22 | 5.23 | 29,313 | 5.23 |
| 2/18/2026 | 5.25 | 5.26 | 5.23 | 5.24 | 58,152 | 5.24 |
| 2/17/2026 | 5.25 | 5.27 | 5.24 | 5.25 | 71,492 | 5.25 |
| 2/13/2026 | 5.24 | 5.27 | 5.24 | 5.25 | 108,519 | 5.25 |
| 2/12/2026 | 5.29 | 5.31 | 5.27 | 5.27 | 91,624 | 5.23 |
| 2/11/2026 | 5.30 | 5.30 | 5.27 | 5.28 | 22,131 | 5.24 |
| 2/10/2026 | 5.26 | 5.29 | 5.25 | 5.28 | 105,085 | 5.24 |
| 2/09/2026 | 5.25 | 5.28 | 5.25 | 5.26 | 120,777 | 5.22 |
| 2/06/2026 | 5.28 | 5.28 | 5.26 | 5.27 | 83,186 | 5.23 |
| 2/05/2026 | 5.28 | 5.29 | 5.25 | 5.25 | 72,310 | 5.22 |
| 2/04/2026 | 5.29 | 5.29 | 5.25 | 5.27 | 90,091 | 5.23 |
| 2/03/2026 | 5.30 | 5.31 | 5.26 | 5.27 | 157,917 | 5.23 |
| 2/02/2026 | 5.31 | 5.32 | 5.28 | 5.31 | 60,418 | 5.27 |
| 1/30/2026 | 5.31 | 5.31 | 5.29 | 5.31 | 20,260 | 5.27 |
| 1/29/2026 | 5.32 | 5.34 | 5.29 | 5.33 | 96,749 | 5.29 |
| 1/28/2026 | 5.34 | 5.34 | 5.28 | 5.34 | 108,313 | 5.30 |
| 1/27/2026 | 5.29 | 5.32 | 5.29 | 5.31 | 185,778 | 5.27 |
| 1/26/2026 | 5.36 | 5.36 | 5.30 | 5.30 | 186,160 | 5.26 |
| 1/23/2026 | 5.31 | 5.35 | 5.31 | 5.35 | 176,138 | 5.31 |
| 1/22/2026 | 5.34 | 5.34 | 5.31 | 5.31 | 55,731 | 5.27 |
| 1/21/2026 | 5.32 | 5.34 | 5.32 | 5.33 | 42,782 | 5.29 |
| 1/20/2026 | 5.28 | 5.32 | 5.28 | 5.31 | 99,247 | 5.27 |
| 1/16/2026 | 5.32 | 5.32 | 5.29 | 5.30 | 64,265 | 5.26 |
| 1/15/2026 | 5.35 | 5.35 | 5.30 | 5.31 | 69,275 | 5.27 |
| 1/14/2026 | 5.35 | 5.35 | 5.31 | 5.33 | 56,337 | 5.29 |
| 1/13/2026 | 5.37 | 5.38 | 5.35 | 5.37 | 44,008 | 5.29 |
| 1/12/2026 | 5.34 | 5.37 | 5.33 | 5.36 | 134,330 | 5.28 |
| 1/09/2026 | 5.33 | 5.34 | 5.31 | 5.33 | 137,590 | 5.25 |
| 1/08/2026 | 5.30 | 5.37 | 5.28 | 5.37 | 315,184 | 5.29 |
| 1/07/2026 | 5.27 | 5.30 | 5.27 | 5.30 | 203,518 | 5.22 |
| 1/06/2026 | 5.29 | 5.30 | 5.25 | 5.29 | 301,744 | 5.21 |
| 1/05/2026 | 5.28 | 5.29 | 5.27 | 5.29 | 70,259 | 5.21 |
| 1/02/2026 | 5.29 | 5.29 | 5.24 | 5.27 | 338,494 | 5.19 |
| 12/31/2025 | 5.27 | 5.29 | 5.27 | 5.27 | 153,577 | 5.19 |
| 12/30/2025 | 5.28 | 5.30 | 5.28 | 5.29 | 150,070 | 5.21 |
| 12/29/2025 | 5.30 | 5.31 | 5.28 | 5.29 | 161,228 | 5.21 |
| 12/26/2025 | 5.30 | 5.32 | 5.29 | 5.30 | 127,087 | 5.22 |
| 12/24/2025 | 5.30 | 5.31 | 5.29 | 5.31 | 68,984 | 5.23 |
| 12/23/2025 | 5.30 | 5.31 | 5.28 | 5.28 | 110,442 | 5.20 |
| 12/22/2025 | 5.28 | 5.29 | 5.26 | 5.29 | 174,277 | 5.21 |
| 12/19/2025 | 5.27 | 5.28 | 5.25 | 5.27 | 144,431 | 5.19 |
| 12/18/2025 | 5.29 | 5.29 | 5.25 | 5.26 | 57,316 | 5.18 |
| 12/17/2025 | 5.27 | 5.29 | 5.26 | 5.27 | 92,537 | 5.19 |
| 12/16/2025 | 5.30 | 5.31 | 5.27 | 5.27 | 130,687 | 5.19 |
| 12/15/2025 | 5.30 | 5.31 | 5.27 | 5.29 | 124,606 | 5.21 |
| 12/12/2025 | 5.28 | 5.31 | 5.28 | 5.28 | 50,996 | 5.20 |
| 12/11/2025 | 5.34 | 5.34 | 5.32 | 5.33 | 77,552 | 5.21 |
| 12/10/2025 | 5.33 | 5.34 | 5.33 | 5.34 | 61,513 | 5.22 |
| 12/09/2025 | 5.33 | 5.34 | 5.33 | 5.33 | 42,092 | 5.21 |
| 12/08/2025 | 5.34 | 5.34 | 5.33 | 5.33 | 59,512 | 5.21 |
| 12/05/2025 | 5.34 | 5.37 | 5.34 | 5.34 | 59,943 | 5.22 |
| 12/04/2025 | 5.36 | 5.36 | 5.33 | 5.35 | 41,773 | 5.23 |
| 12/03/2025 | 5.34 | 5.35 | 5.33 | 5.34 | 83,247 | 5.22 |
| 12/02/2025 | 5.34 | 5.36 | 5.33 | 5.34 | 59,150 | 5.22 |
| 12/01/2025 | 5.34 | 5.36 | 5.33 | 5.33 | 104,488 | 5.21 |