Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
4.950
-0.010 (-0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
4.945
-0.005 (-0.10%)
After-hours: Apr 28, 2026, 7:00 PM EDT
EVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.96 | 4.97 | 4.92 | 4.95 | 4.95 | -0.20% | 162,282 |
| Apr 27, 2026 | 4.97 | 5.00 | 4.95 | 4.96 | 4.96 | -0.20% | 89,304 |
| Apr 24, 2026 | 4.98 | 5.02 | 4.95 | 4.97 | 4.97 | 0.40% | 35,575 |
| Apr 23, 2026 | 4.95 | 5.00 | 4.95 | 4.95 | 4.95 | -0.40% | 68,622 |
| Apr 22, 2026 | 5.01 | 5.02 | 4.97 | 4.97 | 4.97 | -0.20% | 75,086 |
| Apr 21, 2026 | 5.01 | 5.03 | 4.98 | 4.98 | 4.98 | -0.60% | 153,311 |
| Apr 20, 2026 | 5.00 | 5.03 | 5.00 | 5.01 | 5.01 | -0.20% | 65,511 |
| Apr 17, 2026 | 5.04 | 5.06 | 4.99 | 5.02 | 5.02 | 0.40% | 107,286 |
| Apr 16, 2026 | 5.00 | 5.03 | 4.99 | 5.00 | 5.00 | -0.20% | 20,480 |
| Apr 15, 2026 | 5.00 | 5.02 | 4.99 | 5.01 | 5.01 | -0.10% | 28,200 |
| Apr 14, 2026 | 4.99 | 5.02 | 4.98 | 5.02 | 5.02 | 0.30% | 31,015 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 4.97 | 0.40% | 37,755 |
| Apr 10, 2026 | 5.01 | 5.02 | 4.97 | 4.98 | 4.95 | -0.80% | 95,254 |
| Apr 9, 2026 | 5.04 | 5.07 | 4.98 | 5.02 | 4.99 | - | 88,750 |
| Apr 8, 2026 | 4.98 | 5.04 | 4.98 | 5.02 | 4.99 | 1.41% | 83,001 |
| Apr 7, 2026 | 4.94 | 4.95 | 4.92 | 4.95 | 4.92 | 0.61% | 16,951 |
| Apr 6, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.89 | - | 35,250 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.89 | -1.60% | 77,641 |
| Apr 1, 2026 | 4.97 | 5.02 | 4.97 | 5.00 | 4.97 | 0.20% | 59,391 |
| Mar 31, 2026 | 4.86 | 4.99 | 4.86 | 4.99 | 4.96 | 2.67% | 100,586 |
| Mar 30, 2026 | 4.85 | 4.88 | 4.85 | 4.86 | 4.83 | 0.21% | 93,446 |
| Mar 27, 2026 | 4.90 | 4.94 | 4.85 | 4.85 | 4.82 | -1.62% | 135,831 |
| Mar 26, 2026 | 4.97 | 5.00 | 4.91 | 4.93 | 4.90 | -1.20% | 69,845 |
| Mar 25, 2026 | 5.01 | 5.03 | 4.97 | 4.99 | 4.96 | 0.20% | 72,562 |
| Mar 24, 2026 | 4.97 | 5.00 | 4.97 | 4.98 | 4.95 | -0.20% | 45,610 |
| Mar 23, 2026 | 4.99 | 5.04 | 4.97 | 4.99 | 4.96 | - | 49,846 |
| Mar 20, 2026 | 4.96 | 5.00 | 4.95 | 4.99 | 4.96 | 1.01% | 189,944 |
| Mar 19, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.91 | -1.00% | 57,353 |
| Mar 18, 2026 | 4.99 | 5.01 | 4.96 | 4.99 | 4.96 | 0.20% | 58,519 |
| Mar 17, 2026 | 4.98 | 4.99 | 4.95 | 4.98 | 4.95 | 0.40% | 41,133 |
| Mar 16, 2026 | 4.95 | 4.98 | 4.95 | 4.96 | 4.93 | 0.20% | 64,036 |
| Mar 13, 2026 | 4.96 | 4.99 | 4.95 | 4.95 | 4.92 | -1.10% | 57,221 |
| Mar 12, 2026 | 4.97 | 5.03 | 4.97 | 5.01 | 4.93 | 0.10% | 126,579 |
| Mar 11, 2026 | 5.03 | 5.03 | 4.99 | 5.00 | 4.93 | -0.20% | 66,239 |
| Mar 10, 2026 | 5.00 | 5.02 | 4.98 | 5.01 | 4.94 | 0.60% | 103,910 |
| Mar 9, 2026 | 5.02 | 5.02 | 4.96 | 4.98 | 4.91 | -0.80% | 95,550 |
| Mar 6, 2026 | 5.05 | 5.06 | 5.02 | 5.02 | 4.95 | -1.18% | 86,974 |
| Mar 5, 2026 | 5.08 | 5.10 | 5.05 | 5.08 | 5.01 | - | 95,594 |
| Mar 4, 2026 | 5.04 | 5.09 | 5.04 | 5.08 | 5.01 | 0.79% | 61,374 |
| Mar 3, 2026 | 5.10 | 5.12 | 5.03 | 5.04 | 4.97 | -1.37% | 168,472 |
| Mar 2, 2026 | 5.08 | 5.14 | 5.06 | 5.11 | 5.04 | 0.39% | 126,745 |
| Feb 27, 2026 | 5.13 | 5.15 | 5.08 | 5.09 | 5.02 | -0.97% | 87,493 |
| Feb 26, 2026 | 5.16 | 5.18 | 5.14 | 5.14 | 5.07 | -0.58% | 56,485 |
| Feb 25, 2026 | 5.19 | 5.21 | 5.16 | 5.17 | 5.10 | - | 129,030 |
| Feb 24, 2026 | 5.19 | 5.20 | 5.15 | 5.17 | 5.10 | - | 140,972 |
| Feb 23, 2026 | 5.21 | 5.22 | 5.16 | 5.17 | 5.10 | -0.96% | 120,336 |
| Feb 20, 2026 | 5.21 | 5.25 | 5.21 | 5.22 | 5.15 | -0.19% | 27,829 |
| Feb 19, 2026 | 5.26 | 5.26 | 5.22 | 5.23 | 5.15 | -0.19% | 29,313 |
| Feb 18, 2026 | 5.25 | 5.26 | 5.23 | 5.24 | 5.16 | -0.19% | 58,152 |
| Feb 17, 2026 | 5.25 | 5.27 | 5.24 | 5.25 | 5.17 | - | 71,492 |
| Feb 13, 2026 | 5.24 | 5.27 | 5.24 | 5.25 | 5.17 | -0.38% | 108,519 |
| Feb 12, 2026 | 5.29 | 5.31 | 5.27 | 5.27 | 5.16 | -0.19% | 91,624 |
| Feb 11, 2026 | 5.30 | 5.30 | 5.27 | 5.28 | 5.17 | - | 22,131 |
| Feb 10, 2026 | 5.26 | 5.30 | 5.25 | 5.28 | 5.17 | 0.38% | 105,085 |
| Feb 9, 2026 | 5.25 | 5.28 | 5.25 | 5.26 | 5.15 | -0.19% | 120,777 |
| Feb 6, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.16 | 0.29% | 83,186 |
| Feb 5, 2026 | 5.28 | 5.29 | 5.25 | 5.26 | 5.14 | -0.28% | 72,310 |
| Feb 4, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 5.16 | - | 90,091 |
| Feb 3, 2026 | 5.30 | 5.31 | 5.26 | 5.27 | 5.16 | -0.75% | 157,917 |
| Feb 2, 2026 | 5.31 | 5.32 | 5.28 | 5.31 | 5.20 | - | 60,418 |
| Jan 30, 2026 | 5.31 | 5.31 | 5.29 | 5.31 | 5.20 | -0.38% | 20,260 |
| Jan 29, 2026 | 5.32 | 5.34 | 5.29 | 5.33 | 5.21 | -0.19% | 95,649 |
| Jan 28, 2026 | 5.34 | 5.34 | 5.28 | 5.34 | 5.22 | 0.56% | 108,313 |
| Jan 27, 2026 | 5.29 | 5.32 | 5.29 | 5.31 | 5.20 | 0.19% | 185,778 |
| Jan 26, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.19 | -0.93% | 186,160 |
| Jan 23, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.23 | 0.75% | 176,138 |
| Jan 22, 2026 | 5.34 | 5.34 | 5.31 | 5.31 | 5.20 | -0.38% | 55,731 |
| Jan 21, 2026 | 5.32 | 5.34 | 5.32 | 5.33 | 5.21 | 0.38% | 42,782 |
| Jan 20, 2026 | 5.28 | 5.32 | 5.28 | 5.31 | 5.20 | 0.19% | 99,247 |
| Jan 16, 2026 | 5.32 | 5.32 | 5.29 | 5.30 | 5.19 | -0.19% | 64,265 |
| Jan 15, 2026 | 5.35 | 5.35 | 5.30 | 5.31 | 5.20 | -0.38% | 69,275 |
| Jan 14, 2026 | 5.35 | 5.35 | 5.31 | 5.33 | 5.21 | -0.74% | 56,337 |
| Jan 13, 2026 | 5.37 | 5.38 | 5.35 | 5.37 | 5.22 | 0.19% | 44,008 |
| Jan 12, 2026 | 5.34 | 5.37 | 5.33 | 5.36 | 5.21 | 0.56% | 134,330 |
| Jan 9, 2026 | 5.33 | 5.34 | 5.31 | 5.33 | 5.18 | -0.74% | 137,590 |
| Jan 8, 2026 | 5.30 | 5.37 | 5.28 | 5.37 | 5.22 | 1.32% | 315,184 |
| Jan 7, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.15 | 0.28% | 203,518 |
| Jan 6, 2026 | 5.29 | 5.30 | 5.26 | 5.29 | 5.13 | - | 301,744 |
| Jan 5, 2026 | 5.28 | 5.29 | 5.27 | 5.29 | 5.13 | 0.28% | 70,259 |
| Jan 2, 2026 | 5.29 | 5.29 | 5.24 | 5.27 | 5.12 | - | 338,494 |
| Dec 31, 2025 | 5.27 | 5.29 | 5.27 | 5.27 | 5.12 | -0.38% | 153,577 |
| Dec 30, 2025 | 5.28 | 5.30 | 5.28 | 5.29 | 5.14 | 0.09% | 150,070 |
| Dec 29, 2025 | 5.30 | 5.31 | 5.28 | 5.29 | 5.13 | -0.28% | 161,231 |
| Dec 26, 2025 | 5.30 | 5.32 | 5.29 | 5.30 | 5.15 | -0.19% | 127,087 |
| Dec 24, 2025 | 5.30 | 5.31 | 5.29 | 5.31 | 5.16 | 0.57% | 68,984 |
| Dec 23, 2025 | 5.30 | 5.31 | 5.28 | 5.28 | 5.13 | -0.19% | 110,442 |
| Dec 22, 2025 | 5.28 | 5.29 | 5.26 | 5.29 | 5.14 | 0.38% | 174,277 |
| Dec 19, 2025 | 5.27 | 5.28 | 5.25 | 5.27 | 5.12 | 0.19% | 144,431 |
| Dec 18, 2025 | 5.29 | 5.29 | 5.25 | 5.26 | 5.11 | -0.19% | 57,316 |
| Dec 17, 2025 | 5.27 | 5.29 | 5.27 | 5.27 | 5.12 | - | 92,537 |
| Dec 16, 2025 | 5.30 | 5.31 | 5.27 | 5.27 | 5.12 | -0.28% | 130,688 |
| Dec 15, 2025 | 5.30 | 5.31 | 5.27 | 5.29 | 5.13 | 0.09% | 124,606 |
| Dec 12, 2025 | 5.28 | 5.31 | 5.28 | 5.28 | 5.13 | -0.85% | 50,996 |
| Dec 11, 2025 | 5.34 | 5.34 | 5.32 | 5.33 | 5.13 | -0.28% | 77,552 |
| Dec 10, 2025 | 5.33 | 5.34 | 5.33 | 5.34 | 5.15 | 0.19% | 61,513 |
| Dec 9, 2025 | 5.33 | 5.34 | 5.33 | 5.33 | 5.14 | - | 42,092 |
| Dec 8, 2025 | 5.34 | 5.35 | 5.33 | 5.33 | 5.14 | -0.19% | 59,512 |
| Dec 5, 2025 | 5.34 | 5.37 | 5.34 | 5.34 | 5.15 | -0.19% | 59,943 |
| Dec 4, 2025 | 5.36 | 5.36 | 5.33 | 5.35 | 5.16 | 0.19% | 41,773 |
| Dec 3, 2025 | 5.34 | 5.35 | 5.33 | 5.34 | 5.15 | - | 83,247 |