Eaton Vance Senior Income Trust Common Stock (EVF)
4.8400
-0.0100 (-0.21%)
NYSE · Last Trade: Oct 1st, 12:23 PM EDT
Historical Prices For Eaton Vance Senior Income Trust Common Stock (EVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 4.83 | 4.87 | 4.83 | 4.85 | 93,518 | 4.85 |
| 9/29/2026 | 4.83 | 4.86 | 4.82 | 4.83 | 52,747 | 4.83 |
| 9/28/2026 | 4.86 | 4.86 | 4.83 | 4.85 | 52,390 | 4.85 |
| 9/25/2026 | 4.84 | 4.88 | 4.83 | 4.87 | 64,704 | 4.87 |
| 9/24/2026 | 4.83 | 4.85 | 4.81 | 4.83 | 111,025 | 4.83 |
| 9/23/2026 | 4.85 | 4.87 | 4.84 | 4.87 | 55,187 | 4.87 |
| 9/22/2026 | 4.85 | 4.87 | 4.85 | 4.85 | 66,352 | 4.85 |
| 9/21/2026 | 4.84 | 4.87 | 4.84 | 4.85 | 68,568 | 4.85 |
| 9/18/2026 | 4.85 | 4.87 | 4.85 | 4.85 | 60,726 | 4.85 |
| 9/17/2026 | 4.87 | 4.91 | 4.86 | 4.86 | 125,451 | 4.86 |
| 9/16/2026 | 4.87 | 4.88 | 4.86 | 4.87 | 64,766 | 4.87 |
| 9/15/2026 | 4.87 | 4.89 | 4.86 | 4.87 | 61,472 | 4.87 |
| 9/14/2026 | 4.91 | 4.91 | 4.87 | 4.87 | 95,688 | 4.87 |
| 9/11/2026 | 4.95 | 4.96 | 4.91 | 4.95 | 117,790 | 4.92 |
| 9/10/2026 | 4.94 | 4.97 | 4.91 | 4.93 | 71,279 | 4.90 |
| 9/09/2026 | 4.94 | 4.95 | 4.94 | 4.94 | 27,527 | 4.91 |
| 9/08/2026 | 4.96 | 4.96 | 4.94 | 4.94 | 40,605 | 4.91 |
| 9/04/2026 | 4.94 | 4.95 | 4.94 | 4.94 | 34,867 | 4.91 |
| 9/03/2026 | 4.95 | 4.96 | 4.94 | 4.95 | 40,117 | 4.92 |
| 9/02/2026 | 4.95 | 4.97 | 4.94 | 4.96 | 48,588 | 4.93 |
| 9/01/2026 | 4.97 | 4.97 | 4.93 | 4.94 | 61,286 | 4.91 |
| 8/31/2026 | 4.95 | 4.97 | 4.95 | 4.97 | 103,551 | 4.94 |
| 8/28/2026 | 4.97 | 4.97 | 4.96 | 4.97 | 8,881 | 4.94 |
| 8/27/2026 | 4.95 | 4.96 | 4.95 | 4.95 | 22,829 | 4.92 |
| 8/26/2026 | 4.98 | 5.07 | 4.94 | 4.96 | 58,189 | 4.93 |
| 8/25/2026 | 4.97 | 5.00 | 4.95 | 4.96 | 87,016 | 4.93 |
| 8/24/2026 | 4.97 | 4.97 | 4.94 | 4.95 | 45,922 | 4.92 |
| 8/21/2026 | 4.97 | 4.97 | 4.94 | 4.95 | 65,061 | 4.92 |
| 8/20/2026 | 4.95 | 4.98 | 4.91 | 4.96 | 71,782 | 4.93 |
| 8/19/2026 | 4.98 | 4.99 | 4.95 | 4.97 | 42,621 | 4.94 |
| 8/18/2026 | 5.01 | 5.01 | 4.98 | 4.99 | 25,749 | 4.96 |
| 8/17/2026 | 5.02 | 5.02 | 4.98 | 4.99 | 32,552 | 4.96 |
| 8/14/2026 | 5.03 | 5.03 | 4.98 | 4.99 | 32,730 | 4.96 |
| 8/13/2026 | 4.98 | 5.01 | 4.98 | 5.00 | 20,401 | 4.97 |
| 8/12/2026 | 5.07 | 5.07 | 5.02 | 5.02 | 32,439 | 4.95 |
| 8/11/2026 | 5.04 | 5.09 | 5.02 | 5.03 | 72,659 | 4.96 |
| 8/10/2026 | 4.99 | 5.06 | 4.99 | 5.04 | 135,743 | 4.97 |
| 8/07/2026 | 4.99 | 4.99 | 4.96 | 4.98 | 45,644 | 4.92 |
| 8/06/2026 | 4.98 | 5.00 | 4.96 | 4.98 | 27,070 | 4.92 |
| 8/05/2026 | 5.00 | 5.00 | 4.96 | 4.99 | 14,838 | 4.93 |
| 8/04/2026 | 4.98 | 4.99 | 4.97 | 4.99 | 65,690 | 4.93 |
| 8/03/2026 | 4.98 | 4.98 | 4.92 | 4.97 | 54,289 | 4.91 |
| 7/31/2026 | 4.96 | 4.98 | 4.94 | 4.97 | 46,571 | 4.91 |
| 7/30/2026 | 4.95 | 4.97 | 4.95 | 4.96 | 24,536 | 4.90 |
| 7/29/2026 | 4.95 | 4.96 | 4.95 | 4.96 | 83,523 | 4.90 |
| 7/28/2026 | 4.97 | 4.97 | 4.95 | 4.95 | 39,928 | 4.89 |
| 7/27/2026 | 4.99 | 4.99 | 4.95 | 4.96 | 53,390 | 4.90 |
| 7/24/2026 | 4.99 | 4.99 | 4.96 | 4.97 | 42,988 | 4.91 |
| 7/23/2026 | 4.99 | 4.99 | 4.96 | 4.97 | 38,301 | 4.91 |
| 7/22/2026 | 4.96 | 5.00 | 4.96 | 4.99 | 85,624 | 4.93 |
| 7/21/2026 | 4.96 | 4.99 | 4.96 | 4.97 | 43,597 | 4.91 |
| 7/20/2026 | 4.95 | 4.99 | 4.95 | 4.96 | 125,179 | 4.90 |
| 7/17/2026 | 4.95 | 4.97 | 4.93 | 4.96 | 49,923 | 4.90 |
| 7/16/2026 | 4.98 | 4.98 | 4.96 | 4.97 | 40,438 | 4.91 |
| 7/15/2026 | 4.97 | 5.00 | 4.94 | 4.97 | 119,473 | 4.91 |
| 7/14/2026 | 4.98 | 4.99 | 4.96 | 4.97 | 58,161 | 4.91 |
| 7/13/2026 | 4.97 | 4.99 | 4.97 | 4.99 | 45,542 | 4.89 |
| 7/10/2026 | 4.99 | 4.99 | 4.97 | 4.98 | 38,246 | 4.88 |
| 7/09/2026 | 4.97 | 4.99 | 4.97 | 4.98 | 77,206 | 4.88 |
| 7/08/2026 | 5.00 | 5.00 | 4.97 | 4.98 | 71,759 | 4.88 |
| 7/07/2026 | 5.00 | 5.00 | 4.95 | 4.99 | 47,914 | 4.89 |
| 7/06/2026 | 4.97 | 5.00 | 4.97 | 5.00 | 52,531 | 4.90 |
| 7/02/2026 | 4.98 | 5.00 | 4.98 | 4.98 | 37,434 | 4.88 |
| 7/01/2026 | 4.97 | 5.00 | 4.97 | 4.99 | 41,049 | 4.89 |