Eaton Vance Senior Income Trust (EVF)
4.9800
+0.0500 (1.01%)
NYSE · Last Trade: May 1st, 3:13 AM EDT
Historical Prices For Eaton Vance Senior Income Trust (EVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 4.94 | 4.99 | 4.93 | 4.98 | 110,515 | 4.98 |
| 4/29/2026 | 4.95 | 4.97 | 4.92 | 4.93 | 276,581 | 4.93 |
| 4/28/2026 | 4.96 | 4.97 | 4.92 | 4.95 | 162,282 | 4.95 |
| 4/27/2026 | 4.97 | 5.00 | 4.95 | 4.96 | 89,305 | 4.96 |
| 4/24/2026 | 4.98 | 5.02 | 4.95 | 4.97 | 35,576 | 4.97 |
| 4/23/2026 | 4.95 | 5.00 | 4.95 | 4.95 | 68,624 | 4.95 |
| 4/22/2026 | 5.01 | 5.02 | 4.97 | 4.97 | 75,087 | 4.97 |
| 4/21/2026 | 5.01 | 5.03 | 4.98 | 4.98 | 153,312 | 4.98 |
| 4/20/2026 | 5.00 | 5.03 | 5.00 | 5.01 | 65,512 | 5.01 |
| 4/17/2026 | 5.04 | 5.06 | 4.99 | 5.02 | 107,287 | 5.02 |
| 4/16/2026 | 5.00 | 5.03 | 4.99 | 5.00 | 20,480 | 5.00 |
| 4/15/2026 | 5.00 | 5.02 | 4.99 | 5.01 | 28,201 | 5.01 |
| 4/14/2026 | 4.99 | 5.02 | 4.98 | 5.01 | 31,016 | 5.01 |
| 4/13/2026 | 5.00 | 5.00 | 4.99 | 5.00 | 37,755 | 4.97 |
| 4/10/2026 | 5.01 | 5.02 | 4.97 | 4.98 | 95,255 | 4.95 |
| 4/09/2026 | 5.04 | 5.07 | 4.98 | 5.02 | 88,751 | 4.99 |
| 4/08/2026 | 4.98 | 5.04 | 4.98 | 5.02 | 83,002 | 4.99 |
| 4/07/2026 | 4.94 | 4.95 | 4.92 | 4.95 | 16,952 | 4.92 |
| 4/06/2026 | 4.90 | 4.94 | 4.90 | 4.92 | 35,251 | 4.89 |
| 4/02/2026 | 4.96 | 4.96 | 4.90 | 4.92 | 77,641 | 4.89 |
| 4/01/2026 | 4.97 | 5.02 | 4.97 | 5.00 | 59,391 | 4.97 |
| 3/31/2026 | 4.86 | 4.99 | 4.86 | 4.99 | 100,587 | 4.96 |
| 3/30/2026 | 4.85 | 4.88 | 4.84 | 4.86 | 93,448 | 4.83 |
| 3/27/2026 | 4.90 | 4.94 | 4.85 | 4.85 | 135,833 | 4.82 |
| 3/26/2026 | 4.97 | 5.00 | 4.91 | 4.93 | 69,846 | 4.90 |
| 3/25/2026 | 5.01 | 5.03 | 4.97 | 4.99 | 72,562 | 4.96 |
| 3/24/2026 | 4.97 | 5.00 | 4.97 | 4.98 | 45,611 | 4.95 |
| 3/23/2026 | 4.99 | 5.04 | 4.97 | 4.99 | 49,846 | 4.96 |
| 3/20/2026 | 4.96 | 5.00 | 4.95 | 4.99 | 189,945 | 4.96 |
| 3/19/2026 | 4.98 | 5.00 | 4.94 | 4.94 | 57,353 | 4.91 |
| 3/18/2026 | 4.99 | 5.01 | 4.96 | 4.99 | 58,520 | 4.96 |
| 3/17/2026 | 4.98 | 4.99 | 4.95 | 4.98 | 41,134 | 4.95 |
| 3/16/2026 | 4.95 | 4.98 | 4.95 | 4.96 | 64,036 | 4.93 |
| 3/13/2026 | 4.96 | 4.99 | 4.95 | 4.95 | 57,222 | 4.92 |
| 3/12/2026 | 4.97 | 5.03 | 4.97 | 5.00 | 126,579 | 4.93 |
| 3/11/2026 | 5.03 | 5.03 | 4.99 | 5.00 | 66,239 | 4.93 |
| 3/10/2026 | 5.00 | 5.02 | 4.97 | 5.01 | 103,910 | 4.94 |
| 3/09/2026 | 5.02 | 5.02 | 4.96 | 4.98 | 95,551 | 4.91 |
| 3/06/2026 | 5.05 | 5.06 | 5.02 | 5.02 | 86,974 | 4.95 |
| 3/05/2026 | 5.08 | 5.10 | 5.05 | 5.08 | 95,595 | 5.01 |
| 3/04/2026 | 5.04 | 5.09 | 5.04 | 5.08 | 61,375 | 5.01 |
| 3/03/2026 | 5.10 | 5.12 | 5.03 | 5.04 | 168,473 | 4.97 |
| 3/02/2026 | 5.08 | 5.14 | 5.06 | 5.11 | 126,746 | 5.04 |
| 2/27/2026 | 5.13 | 5.15 | 5.08 | 5.09 | 87,493 | 5.02 |
| 2/26/2026 | 5.16 | 5.18 | 5.14 | 5.14 | 56,486 | 5.07 |
| 2/25/2026 | 5.19 | 5.21 | 5.16 | 5.17 | 129,031 | 5.10 |
| 2/24/2026 | 5.19 | 5.20 | 5.15 | 5.17 | 140,974 | 5.10 |
| 2/23/2026 | 5.21 | 5.22 | 5.16 | 5.17 | 120,337 | 5.10 |
| 2/20/2026 | 5.21 | 5.25 | 5.21 | 5.22 | 27,829 | 5.15 |
| 2/19/2026 | 5.26 | 5.26 | 5.22 | 5.23 | 29,313 | 5.16 |
| 2/18/2026 | 5.25 | 5.26 | 5.23 | 5.24 | 58,152 | 5.16 |
| 2/17/2026 | 5.25 | 5.27 | 5.24 | 5.25 | 71,492 | 5.17 |
| 2/13/2026 | 5.24 | 5.27 | 5.24 | 5.25 | 108,519 | 5.17 |
| 2/12/2026 | 5.29 | 5.31 | 5.27 | 5.27 | 91,624 | 5.16 |
| 2/11/2026 | 5.30 | 5.30 | 5.27 | 5.28 | 22,131 | 5.17 |
| 2/10/2026 | 5.26 | 5.29 | 5.25 | 5.28 | 105,085 | 5.17 |
| 2/09/2026 | 5.25 | 5.28 | 5.25 | 5.26 | 120,777 | 5.15 |
| 2/06/2026 | 5.28 | 5.28 | 5.26 | 5.27 | 83,186 | 5.16 |
| 2/05/2026 | 5.28 | 5.29 | 5.25 | 5.25 | 72,310 | 5.14 |
| 2/04/2026 | 5.29 | 5.29 | 5.25 | 5.27 | 90,091 | 5.16 |
| 2/03/2026 | 5.30 | 5.31 | 5.26 | 5.27 | 157,917 | 5.16 |
| 2/02/2026 | 5.31 | 5.32 | 5.28 | 5.31 | 60,418 | 5.20 |