Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
5.34
-0.01 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
EVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.34 | 5.37 | 5.34 | 5.34 | 5.34 | -0.19% | 59,943 |
| Dec 4, 2025 | 5.36 | 5.36 | 5.33 | 5.35 | 5.35 | 0.19% | 41,773 |
| Dec 3, 2025 | 5.34 | 5.35 | 5.33 | 5.34 | 5.34 | - | 83,247 |
| Dec 2, 2025 | 5.34 | 5.36 | 5.33 | 5.34 | 5.34 | 0.19% | 59,150 |
| Dec 1, 2025 | 5.34 | 5.36 | 5.33 | 5.33 | 5.33 | -0.74% | 104,488 |
| Nov 28, 2025 | 5.32 | 5.38 | 5.32 | 5.37 | 5.37 | - | 133,475 |
| Nov 26, 2025 | 5.35 | 5.38 | 5.33 | 5.37 | 5.37 | 0.75% | 131,188 |
| Nov 25, 2025 | 5.31 | 5.35 | 5.31 | 5.33 | 5.33 | 0.76% | 113,848 |
| Nov 24, 2025 | 5.27 | 5.31 | 5.27 | 5.29 | 5.29 | 0.57% | 66,833 |
| Nov 21, 2025 | 5.25 | 5.30 | 5.25 | 5.26 | 5.26 | -0.19% | 93,076 |
| Nov 20, 2025 | 5.31 | 5.32 | 5.26 | 5.27 | 5.27 | -0.57% | 107,604 |
| Nov 19, 2025 | 5.33 | 5.34 | 5.30 | 5.30 | 5.30 | -0.75% | 143,030 |
| Nov 18, 2025 | 5.35 | 5.37 | 5.34 | 5.34 | 5.34 | -0.56% | 92,140 |
| Nov 17, 2025 | 5.37 | 5.39 | 5.36 | 5.37 | 5.37 | - | 95,794 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -0.37% | 54,393 |
| Nov 13, 2025 | 5.41 | 5.43 | 5.38 | 5.39 | 5.39 | -0.74% | 52,976 |
| Nov 12, 2025 | 5.42 | 5.45 | 5.42 | 5.43 | 5.39 | 0.37% | 58,347 |
| Nov 11, 2025 | 5.40 | 5.44 | 5.40 | 5.41 | 5.37 | - | 63,445 |
| Nov 10, 2025 | 5.43 | 5.44 | 5.38 | 5.41 | 5.37 | 0.19% | 97,231 |
| Nov 7, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.36 | -0.55% | 45,304 |
| Nov 6, 2025 | 5.45 | 5.46 | 5.41 | 5.43 | 5.39 | -0.18% | 54,945 |
| Nov 5, 2025 | 5.43 | 5.46 | 5.41 | 5.44 | 5.40 | 0.55% | 188,924 |
| Nov 4, 2025 | 5.42 | 5.43 | 5.39 | 5.41 | 5.37 | 0.19% | 37,551 |
| Nov 3, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.36 | -0.37% | 48,645 |
| Oct 31, 2025 | 5.41 | 5.44 | 5.41 | 5.42 | 5.38 | -0.18% | 85,036 |
| Oct 30, 2025 | 5.42 | 5.45 | 5.41 | 5.43 | 5.39 | 0.18% | 58,787 |
| Oct 29, 2025 | 5.43 | 5.45 | 5.42 | 5.42 | 5.38 | -0.55% | 51,765 |
| Oct 28, 2025 | 5.45 | 5.45 | 5.42 | 5.45 | 5.41 | 0.18% | 54,110 |
| Oct 27, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | 5.40 | -0.18% | 75,446 |
| Oct 24, 2025 | 5.45 | 5.49 | 5.44 | 5.45 | 5.41 | -0.37% | 84,772 |
| Oct 23, 2025 | 5.49 | 5.50 | 5.45 | 5.47 | 5.43 | -0.36% | 101,982 |
| Oct 22, 2025 | 5.48 | 5.49 | 5.44 | 5.49 | 5.45 | 0.55% | 36,744 |
| Oct 21, 2025 | 5.44 | 5.48 | 5.44 | 5.46 | 5.42 | 0.74% | 64,049 |
| Oct 20, 2025 | 5.43 | 5.45 | 5.39 | 5.42 | 5.38 | 0.37% | 78,162 |
| Oct 17, 2025 | 5.44 | 5.44 | 5.39 | 5.40 | 5.36 | -0.37% | 68,617 |
| Oct 16, 2025 | 5.47 | 5.47 | 5.41 | 5.42 | 5.38 | -0.55% | 45,885 |
| Oct 15, 2025 | 5.45 | 5.48 | 5.43 | 5.45 | 5.41 | 0.37% | 51,050 |
| Oct 14, 2025 | 5.44 | 5.44 | 5.41 | 5.43 | 5.39 | -0.73% | 98,581 |
| Oct 13, 2025 | 5.50 | 5.52 | 5.46 | 5.47 | 5.39 | 0.18% | 95,361 |
| Oct 10, 2025 | 5.51 | 5.51 | 5.44 | 5.46 | 5.38 | -0.91% | 103,639 |
| Oct 9, 2025 | 5.53 | 5.54 | 5.51 | 5.51 | 5.43 | -0.18% | 67,404 |
| Oct 8, 2025 | 5.50 | 5.53 | 5.48 | 5.52 | 5.44 | 0.73% | 150,692 |
| Oct 7, 2025 | 5.50 | 5.54 | 5.47 | 5.48 | 5.40 | - | 78,260 |
| Oct 6, 2025 | 5.50 | 5.51 | 5.47 | 5.48 | 5.40 | - | 103,323 |
| Oct 3, 2025 | 5.48 | 5.50 | 5.48 | 5.48 | 5.40 | -0.36% | 117,471 |
| Oct 2, 2025 | 5.49 | 5.51 | 5.49 | 5.50 | 5.42 | - | 79,985 |
| Oct 1, 2025 | 5.48 | 5.52 | 5.48 | 5.50 | 5.42 | 0.36% | 127,702 |
| Sep 30, 2025 | 5.48 | 5.50 | 5.47 | 5.48 | 5.40 | -0.36% | 103,443 |
| Sep 29, 2025 | 5.50 | 5.52 | 5.49 | 5.50 | 5.42 | -0.18% | 147,569 |
| Sep 26, 2025 | 5.50 | 5.52 | 5.50 | 5.51 | 5.43 | -0.18% | 188,190 |
| Sep 25, 2025 | 5.51 | 5.54 | 5.50 | 5.52 | 5.44 | 0.18% | 128,147 |
| Sep 24, 2025 | 5.53 | 5.55 | 5.51 | 5.51 | 5.43 | -0.72% | 129,497 |
| Sep 23, 2025 | 5.56 | 5.58 | 5.52 | 5.55 | 5.47 | 0.18% | 143,473 |
| Sep 22, 2025 | 5.55 | 5.56 | 5.53 | 5.54 | 5.46 | - | 69,415 |
| Sep 19, 2025 | 5.55 | 5.56 | 5.54 | 5.54 | 5.46 | 0.18% | 47,279 |
| Sep 18, 2025 | 5.55 | 5.58 | 5.53 | 5.53 | 5.45 | -0.18% | 99,124 |
| Sep 17, 2025 | 5.56 | 5.58 | 5.53 | 5.54 | 5.46 | -0.18% | 62,662 |
| Sep 16, 2025 | 5.55 | 5.57 | 5.54 | 5.55 | 5.47 | 0.18% | 97,655 |
| Sep 15, 2025 | 5.52 | 5.60 | 5.51 | 5.54 | 5.46 | 0.54% | 126,857 |
| Sep 12, 2025 | 5.54 | 5.56 | 5.48 | 5.51 | 5.43 | -0.72% | 188,675 |
| Sep 11, 2025 | 5.56 | 5.57 | 5.55 | 5.55 | 5.43 | -0.18% | 95,868 |
| Sep 10, 2025 | 5.55 | 5.57 | 5.55 | 5.56 | 5.44 | 0.18% | 49,468 |
| Sep 9, 2025 | 5.55 | 5.56 | 5.54 | 5.55 | 5.43 | -0.18% | 84,491 |
| Sep 8, 2025 | 5.56 | 5.57 | 5.55 | 5.56 | 5.44 | - | 97,409 |
| Sep 5, 2025 | 5.58 | 5.58 | 5.55 | 5.56 | 5.44 | - | 88,670 |
| Sep 4, 2025 | 5.53 | 5.58 | 5.53 | 5.56 | 5.44 | 0.36% | 160,472 |
| Sep 3, 2025 | 5.55 | 5.58 | 5.54 | 5.54 | 5.42 | -0.54% | 46,686 |
| Sep 2, 2025 | 5.53 | 5.58 | 5.53 | 5.57 | 5.45 | 0.18% | 99,982 |
| Aug 29, 2025 | 5.54 | 5.56 | 5.53 | 5.56 | 5.44 | 0.18% | 72,655 |
| Aug 28, 2025 | 5.53 | 5.58 | 5.52 | 5.55 | 5.43 | 0.09% | 130,338 |
| Aug 27, 2025 | 5.53 | 5.56 | 5.51 | 5.55 | 5.43 | 0.27% | 203,262 |
| Aug 26, 2025 | 5.52 | 5.56 | 5.52 | 5.53 | 5.41 | 0.18% | 93,597 |
| Aug 25, 2025 | 5.53 | 5.56 | 5.52 | 5.52 | 5.40 | -0.36% | 135,779 |
| Aug 22, 2025 | 5.54 | 5.56 | 5.53 | 5.54 | 5.42 | 0.18% | 67,792 |
| Aug 21, 2025 | 5.53 | 5.54 | 5.52 | 5.53 | 5.41 | 0.18% | 94,527 |
| Aug 20, 2025 | 5.52 | 5.53 | 5.51 | 5.52 | 5.40 | - | 80,285 |
| Aug 19, 2025 | 5.53 | 5.53 | 5.51 | 5.52 | 5.40 | 0.18% | 58,582 |
| Aug 18, 2025 | 5.52 | 5.53 | 5.51 | 5.51 | 5.39 | -0.36% | 85,824 |
| Aug 15, 2025 | 5.53 | 5.53 | 5.51 | 5.53 | 5.41 | 0.36% | 115,610 |
| Aug 14, 2025 | 5.49 | 5.52 | 5.49 | 5.51 | 5.39 | -0.18% | 78,558 |
| Aug 13, 2025 | 5.51 | 5.54 | 5.51 | 5.52 | 5.40 | -0.54% | 86,685 |
| Aug 12, 2025 | 5.55 | 5.58 | 5.55 | 5.55 | 5.39 | -0.18% | 142,318 |
| Aug 11, 2025 | 5.55 | 5.58 | 5.55 | 5.56 | 5.40 | - | 88,788 |
| Aug 8, 2025 | 5.59 | 5.59 | 5.54 | 5.56 | 5.40 | -0.20% | 71,658 |
| Aug 7, 2025 | 5.59 | 5.59 | 5.56 | 5.57 | 5.41 | -0.34% | 81,745 |
| Aug 6, 2025 | 5.59 | 5.60 | 5.57 | 5.59 | 5.43 | 0.36% | 138,021 |
| Aug 5, 2025 | 5.59 | 5.60 | 5.56 | 5.57 | 5.41 | -0.36% | 94,227 |
| Aug 4, 2025 | 5.60 | 5.63 | 5.58 | 5.59 | 5.43 | - | 86,813 |
| Aug 1, 2025 | 5.61 | 5.62 | 5.59 | 5.59 | 5.43 | -0.53% | 60,604 |
| Jul 31, 2025 | 5.64 | 5.64 | 5.62 | 5.62 | 5.46 | - | 56,662 |
| Jul 30, 2025 | 5.63 | 5.63 | 5.61 | 5.62 | 5.46 | 0.18% | 73,509 |
| Jul 29, 2025 | 5.61 | 5.63 | 5.61 | 5.61 | 5.45 | -0.18% | 35,357 |
| Jul 28, 2025 | 5.62 | 5.63 | 5.61 | 5.62 | 5.46 | - | 54,892 |
| Jul 25, 2025 | 5.60 | 5.63 | 5.60 | 5.62 | 5.46 | 0.18% | 49,489 |
| Jul 24, 2025 | 5.63 | 5.64 | 5.61 | 5.61 | 5.45 | - | 83,064 |
| Jul 23, 2025 | 5.63 | 5.63 | 5.60 | 5.61 | 5.45 | - | 113,206 |
| Jul 22, 2025 | 5.61 | 5.66 | 5.59 | 5.61 | 5.45 | 0.36% | 61,520 |
| Jul 21, 2025 | 5.62 | 5.64 | 5.59 | 5.59 | 5.43 | -0.36% | 106,571 |
| Jul 18, 2025 | 5.64 | 5.65 | 5.61 | 5.61 | 5.45 | -0.53% | 103,080 |
| Jul 17, 2025 | 5.63 | 5.65 | 5.63 | 5.64 | 5.48 | - | 76,975 |