Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
5.02
-0.06 (-1.18%)
At close: Mar 6, 2026, 4:00 PM EST
5.03
+0.01 (0.20%)
After-hours: Mar 6, 2026, 7:00 PM EST
EVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.05 | 5.06 | 5.02 | 5.02 | 5.02 | -1.18% | 86,974 |
| Mar 5, 2026 | 5.08 | 5.10 | 5.05 | 5.08 | 5.08 | - | 95,594 |
| Mar 4, 2026 | 5.04 | 5.09 | 5.04 | 5.08 | 5.08 | 0.79% | 61,374 |
| Mar 3, 2026 | 5.10 | 5.12 | 5.03 | 5.04 | 5.04 | -1.37% | 168,472 |
| Mar 2, 2026 | 5.08 | 5.14 | 5.06 | 5.11 | 5.11 | 0.39% | 126,745 |
| Feb 27, 2026 | 5.13 | 5.15 | 5.08 | 5.09 | 5.09 | -0.97% | 87,493 |
| Feb 26, 2026 | 5.16 | 5.18 | 5.14 | 5.14 | 5.14 | -0.58% | 56,485 |
| Feb 25, 2026 | 5.19 | 5.21 | 5.16 | 5.17 | 5.17 | - | 129,030 |
| Feb 24, 2026 | 5.19 | 5.20 | 5.15 | 5.17 | 5.17 | - | 140,972 |
| Feb 23, 2026 | 5.21 | 5.22 | 5.16 | 5.17 | 5.17 | -0.96% | 120,336 |
| Feb 20, 2026 | 5.21 | 5.25 | 5.21 | 5.22 | 5.22 | -0.19% | 27,829 |
| Feb 19, 2026 | 5.26 | 5.26 | 5.22 | 5.23 | 5.23 | -0.19% | 29,313 |
| Feb 18, 2026 | 5.25 | 5.26 | 5.23 | 5.24 | 5.24 | -0.19% | 58,152 |
| Feb 17, 2026 | 5.25 | 5.27 | 5.24 | 5.25 | 5.25 | - | 71,492 |
| Feb 13, 2026 | 5.24 | 5.27 | 5.24 | 5.25 | 5.25 | -0.38% | 108,519 |
| Feb 12, 2026 | 5.29 | 5.31 | 5.27 | 5.27 | 5.23 | -0.19% | 91,624 |
| Feb 11, 2026 | 5.30 | 5.30 | 5.27 | 5.28 | 5.24 | - | 22,131 |
| Feb 10, 2026 | 5.26 | 5.30 | 5.25 | 5.28 | 5.24 | 0.38% | 105,085 |
| Feb 9, 2026 | 5.25 | 5.28 | 5.25 | 5.26 | 5.22 | -0.19% | 120,777 |
| Feb 6, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.23 | 0.29% | 83,186 |
| Feb 5, 2026 | 5.28 | 5.29 | 5.25 | 5.26 | 5.22 | -0.28% | 72,310 |
| Feb 4, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 5.23 | - | 90,091 |
| Feb 3, 2026 | 5.30 | 5.31 | 5.26 | 5.27 | 5.23 | -0.75% | 157,917 |
| Feb 2, 2026 | 5.31 | 5.32 | 5.28 | 5.31 | 5.27 | - | 60,418 |
| Jan 30, 2026 | 5.31 | 5.31 | 5.29 | 5.31 | 5.27 | -0.38% | 20,260 |
| Jan 29, 2026 | 5.32 | 5.34 | 5.29 | 5.33 | 5.29 | -0.19% | 95,649 |
| Jan 28, 2026 | 5.34 | 5.34 | 5.28 | 5.34 | 5.30 | 0.56% | 108,313 |
| Jan 27, 2026 | 5.29 | 5.32 | 5.29 | 5.31 | 5.27 | 0.19% | 185,778 |
| Jan 26, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.26 | -0.93% | 186,160 |
| Jan 23, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.31 | 0.75% | 176,138 |
| Jan 22, 2026 | 5.34 | 5.34 | 5.31 | 5.31 | 5.27 | -0.38% | 55,731 |
| Jan 21, 2026 | 5.32 | 5.34 | 5.32 | 5.33 | 5.29 | 0.38% | 42,782 |
| Jan 20, 2026 | 5.28 | 5.32 | 5.28 | 5.31 | 5.27 | 0.19% | 99,247 |
| Jan 16, 2026 | 5.32 | 5.32 | 5.29 | 5.30 | 5.26 | -0.19% | 64,265 |
| Jan 15, 2026 | 5.35 | 5.35 | 5.30 | 5.31 | 5.27 | -0.38% | 69,275 |
| Jan 14, 2026 | 5.35 | 5.35 | 5.31 | 5.33 | 5.29 | -0.74% | 56,337 |
| Jan 13, 2026 | 5.37 | 5.38 | 5.35 | 5.37 | 5.29 | 0.19% | 44,008 |
| Jan 12, 2026 | 5.34 | 5.37 | 5.33 | 5.36 | 5.28 | 0.56% | 134,330 |
| Jan 9, 2026 | 5.33 | 5.34 | 5.31 | 5.33 | 5.25 | -0.74% | 137,590 |
| Jan 8, 2026 | 5.30 | 5.37 | 5.28 | 5.37 | 5.29 | 1.32% | 315,184 |
| Jan 7, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.22 | 0.28% | 203,518 |
| Jan 6, 2026 | 5.29 | 5.30 | 5.26 | 5.29 | 5.21 | - | 301,744 |
| Jan 5, 2026 | 5.28 | 5.29 | 5.27 | 5.29 | 5.21 | 0.28% | 70,259 |
| Jan 2, 2026 | 5.29 | 5.29 | 5.24 | 5.27 | 5.19 | - | 338,494 |
| Dec 31, 2025 | 5.27 | 5.29 | 5.27 | 5.27 | 5.19 | -0.38% | 153,577 |
| Dec 30, 2025 | 5.28 | 5.30 | 5.28 | 5.29 | 5.21 | 0.09% | 150,070 |
| Dec 29, 2025 | 5.30 | 5.31 | 5.28 | 5.29 | 5.21 | -0.28% | 161,231 |
| Dec 26, 2025 | 5.30 | 5.32 | 5.29 | 5.30 | 5.22 | -0.19% | 127,087 |
| Dec 24, 2025 | 5.30 | 5.31 | 5.29 | 5.31 | 5.23 | 0.57% | 68,984 |
| Dec 23, 2025 | 5.30 | 5.31 | 5.28 | 5.28 | 5.20 | -0.19% | 110,442 |
| Dec 22, 2025 | 5.28 | 5.29 | 5.26 | 5.29 | 5.21 | 0.38% | 174,277 |
| Dec 19, 2025 | 5.27 | 5.28 | 5.25 | 5.27 | 5.19 | 0.19% | 144,431 |
| Dec 18, 2025 | 5.29 | 5.29 | 5.25 | 5.26 | 5.18 | -0.19% | 57,316 |
| Dec 17, 2025 | 5.27 | 5.29 | 5.27 | 5.27 | 5.19 | - | 92,537 |
| Dec 16, 2025 | 5.30 | 5.31 | 5.27 | 5.27 | 5.19 | -0.28% | 130,688 |
| Dec 15, 2025 | 5.30 | 5.31 | 5.27 | 5.29 | 5.21 | 0.09% | 124,606 |
| Dec 12, 2025 | 5.28 | 5.31 | 5.28 | 5.28 | 5.20 | -0.85% | 50,996 |
| Dec 11, 2025 | 5.34 | 5.34 | 5.32 | 5.33 | 5.21 | -0.28% | 77,552 |
| Dec 10, 2025 | 5.33 | 5.34 | 5.33 | 5.34 | 5.22 | 0.19% | 61,513 |
| Dec 9, 2025 | 5.33 | 5.34 | 5.33 | 5.33 | 5.21 | - | 42,092 |
| Dec 8, 2025 | 5.34 | 5.35 | 5.33 | 5.33 | 5.21 | -0.19% | 59,512 |
| Dec 5, 2025 | 5.34 | 5.37 | 5.34 | 5.34 | 5.22 | -0.19% | 59,943 |
| Dec 4, 2025 | 5.36 | 5.36 | 5.33 | 5.35 | 5.23 | 0.19% | 41,773 |
| Dec 3, 2025 | 5.34 | 5.35 | 5.33 | 5.34 | 5.22 | - | 83,247 |
| Dec 2, 2025 | 5.34 | 5.36 | 5.33 | 5.34 | 5.22 | 0.19% | 59,150 |
| Dec 1, 2025 | 5.34 | 5.36 | 5.33 | 5.33 | 5.21 | -0.74% | 104,488 |
| Nov 28, 2025 | 5.32 | 5.38 | 5.32 | 5.37 | 5.25 | - | 133,477 |
| Nov 26, 2025 | 5.35 | 5.38 | 5.33 | 5.37 | 5.25 | 0.75% | 131,188 |
| Nov 25, 2025 | 5.31 | 5.35 | 5.31 | 5.33 | 5.21 | 0.76% | 113,848 |
| Nov 24, 2025 | 5.27 | 5.31 | 5.27 | 5.29 | 5.17 | 0.57% | 66,833 |
| Nov 21, 2025 | 5.25 | 5.30 | 5.25 | 5.26 | 5.15 | -0.19% | 93,076 |
| Nov 20, 2025 | 5.31 | 5.32 | 5.26 | 5.27 | 5.15 | -0.57% | 107,604 |
| Nov 19, 2025 | 5.33 | 5.34 | 5.30 | 5.30 | 5.18 | -0.75% | 143,030 |
| Nov 18, 2025 | 5.35 | 5.37 | 5.34 | 5.34 | 5.22 | -0.56% | 92,140 |
| Nov 17, 2025 | 5.37 | 5.39 | 5.36 | 5.37 | 5.25 | - | 95,794 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | 5.25 | -0.37% | 54,393 |
| Nov 13, 2025 | 5.41 | 5.43 | 5.38 | 5.39 | 5.27 | -0.74% | 52,976 |
| Nov 12, 2025 | 5.42 | 5.45 | 5.42 | 5.43 | 5.27 | 0.37% | 58,347 |
| Nov 11, 2025 | 5.40 | 5.44 | 5.40 | 5.41 | 5.25 | - | 63,445 |
| Nov 10, 2025 | 5.43 | 5.44 | 5.38 | 5.41 | 5.25 | 0.19% | 97,231 |
| Nov 7, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.24 | -0.55% | 45,304 |
| Nov 6, 2025 | 5.45 | 5.46 | 5.41 | 5.43 | 5.27 | -0.18% | 54,945 |
| Nov 5, 2025 | 5.43 | 5.46 | 5.41 | 5.44 | 5.28 | 0.55% | 188,924 |
| Nov 4, 2025 | 5.42 | 5.43 | 5.39 | 5.41 | 5.25 | 0.19% | 37,551 |
| Nov 3, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.24 | -0.37% | 48,645 |
| Oct 31, 2025 | 5.41 | 5.44 | 5.41 | 5.42 | 5.26 | -0.18% | 85,036 |
| Oct 30, 2025 | 5.42 | 5.45 | 5.41 | 5.43 | 5.27 | 0.18% | 58,787 |
| Oct 29, 2025 | 5.43 | 5.45 | 5.42 | 5.42 | 5.26 | -0.55% | 51,765 |
| Oct 28, 2025 | 5.45 | 5.45 | 5.42 | 5.45 | 5.29 | 0.18% | 54,110 |
| Oct 27, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | 5.28 | -0.18% | 75,446 |
| Oct 24, 2025 | 5.45 | 5.49 | 5.44 | 5.45 | 5.29 | -0.37% | 84,772 |
| Oct 23, 2025 | 5.49 | 5.50 | 5.45 | 5.47 | 5.31 | -0.36% | 101,982 |
| Oct 22, 2025 | 5.48 | 5.49 | 5.44 | 5.49 | 5.33 | 0.55% | 36,744 |
| Oct 21, 2025 | 5.44 | 5.48 | 5.44 | 5.46 | 5.30 | 0.74% | 64,049 |
| Oct 20, 2025 | 5.43 | 5.45 | 5.39 | 5.42 | 5.26 | 0.37% | 78,162 |
| Oct 17, 2025 | 5.44 | 5.44 | 5.39 | 5.40 | 5.24 | -0.37% | 68,617 |
| Oct 16, 2025 | 5.47 | 5.47 | 5.41 | 5.42 | 5.26 | -0.55% | 45,885 |
| Oct 15, 2025 | 5.45 | 5.48 | 5.43 | 5.45 | 5.29 | 0.37% | 51,050 |
| Oct 14, 2025 | 5.44 | 5.44 | 5.41 | 5.43 | 5.27 | -0.73% | 98,581 |
| Oct 13, 2025 | 5.50 | 5.52 | 5.46 | 5.47 | 5.27 | 0.18% | 95,361 |