Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
4.980
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
5.05
+0.07 (1.41%)
After-hours: Jun 26, 2026, 7:27 PM EDT
EVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.98 | 5.04 | 4.97 | 4.98 | 4.98 | - | 77,452 |
| Jun 25, 2026 | 4.99 | 4.99 | 4.97 | 4.98 | 4.98 | 0.20% | 92,407 |
| Jun 24, 2026 | 4.99 | 4.99 | 4.95 | 4.97 | 4.97 | -0.20% | 55,851 |
| Jun 23, 2026 | 4.97 | 4.99 | 4.95 | 4.98 | 4.98 | 0.20% | 54,736 |
| Jun 22, 2026 | 4.97 | 4.98 | 4.96 | 4.97 | 4.97 | - | 45,375 |
| Jun 18, 2026 | 4.96 | 4.99 | 4.96 | 4.97 | 4.97 | - | 29,612 |
| Jun 17, 2026 | 4.97 | 4.99 | 4.96 | 4.97 | 4.97 | -0.20% | 64,584 |
| Jun 16, 2026 | 4.96 | 4.99 | 4.96 | 4.98 | 4.98 | 0.20% | 69,230 |
| Jun 15, 2026 | 4.97 | 5.00 | 4.95 | 4.97 | 4.97 | 0.20% | 54,408 |
| Jun 12, 2026 | 4.93 | 4.99 | 4.93 | 4.96 | 4.96 | 0.22% | 71,142 |
| Jun 11, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.95 | -0.30% | 27,795 |
| Jun 10, 2026 | 5.00 | 5.01 | 4.99 | 5.00 | 4.96 | -0.10% | 25,175 |
| Jun 9, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.97 | 0.40% | 62,117 |
| Jun 8, 2026 | 4.98 | 5.01 | 4.96 | 4.98 | 4.95 | 0.40% | 108,366 |
| Jun 5, 2026 | 4.96 | 5.03 | 4.95 | 4.96 | 4.93 | -0.30% | 33,224 |
| Jun 4, 2026 | 4.97 | 4.99 | 4.97 | 4.98 | 4.94 | - | 6,166 |
| Jun 3, 2026 | 4.99 | 5.00 | 4.97 | 4.98 | 4.94 | -0.10% | 69,862 |
| Jun 2, 2026 | 4.97 | 5.00 | 4.97 | 4.98 | 4.95 | 0.40% | 46,869 |
| Jun 1, 2026 | 4.96 | 4.99 | 4.96 | 4.96 | 4.93 | -0.20% | 33,752 |
| May 29, 2026 | 4.99 | 5.00 | 4.97 | 4.97 | 4.94 | -0.20% | 44,023 |
| May 28, 2026 | 4.96 | 5.00 | 4.95 | 4.98 | 4.95 | - | 80,154 |
| May 27, 2026 | 4.97 | 4.99 | 4.97 | 4.98 | 4.95 | -0.20% | 62,224 |
| May 26, 2026 | 5.01 | 5.01 | 4.97 | 4.99 | 4.96 | 0.20% | 44,517 |
| May 22, 2026 | 4.97 | 4.99 | 4.96 | 4.98 | 4.95 | 0.20% | 35,854 |
| May 21, 2026 | 4.97 | 4.98 | 4.94 | 4.97 | 4.94 | 0.10% | 34,599 |
| May 20, 2026 | 4.96 | 4.98 | 4.94 | 4.97 | 4.93 | 0.30% | 55,219 |
| May 19, 2026 | 4.95 | 4.96 | 4.94 | 4.95 | 4.92 | - | 36,252 |
| May 18, 2026 | 4.95 | 4.95 | 4.93 | 4.95 | 4.92 | 0.41% | 95,319 |
| May 15, 2026 | 4.95 | 4.97 | 4.92 | 4.93 | 4.90 | -0.80% | 72,159 |
| May 14, 2026 | 4.98 | 5.00 | 4.95 | 4.97 | 4.94 | 0.24% | 73,239 |
| May 13, 2026 | 4.99 | 5.01 | 4.98 | 4.99 | 4.93 | 0.20% | 60,280 |
| May 12, 2026 | 4.99 | 4.99 | 4.97 | 4.98 | 4.92 | - | 52,327 |
| May 11, 2026 | 4.98 | 5.01 | 4.98 | 4.98 | 4.92 | -0.40% | 42,219 |
| May 8, 2026 | 4.98 | 5.01 | 4.98 | 5.00 | 4.94 | 0.20% | 88,388 |
| May 7, 2026 | 4.99 | 5.01 | 4.99 | 4.99 | 4.93 | - | 33,830 |
| May 6, 2026 | 5.01 | 5.02 | 4.98 | 4.99 | 4.93 | - | 71,621 |
| May 5, 2026 | 4.99 | 5.00 | 4.96 | 4.99 | 4.93 | 0.40% | 280,876 |
| May 4, 2026 | 5.00 | 5.00 | 4.96 | 4.97 | 4.91 | -0.20% | 109,727 |
| May 1, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.92 | - | 86,652 |
| Apr 30, 2026 | 4.94 | 4.99 | 4.93 | 4.98 | 4.92 | 1.01% | 110,513 |
| Apr 29, 2026 | 4.95 | 4.97 | 4.93 | 4.93 | 4.87 | -0.40% | 276,580 |
| Apr 28, 2026 | 4.96 | 4.97 | 4.92 | 4.95 | 4.89 | -0.20% | 162,282 |
| Apr 27, 2026 | 4.97 | 5.00 | 4.95 | 4.96 | 4.90 | -0.20% | 89,304 |
| Apr 24, 2026 | 4.98 | 5.02 | 4.95 | 4.97 | 4.91 | 0.40% | 35,575 |
| Apr 23, 2026 | 4.95 | 5.00 | 4.95 | 4.95 | 4.89 | -0.40% | 68,622 |
| Apr 22, 2026 | 5.01 | 5.02 | 4.97 | 4.97 | 4.91 | -0.20% | 75,086 |
| Apr 21, 2026 | 5.01 | 5.03 | 4.98 | 4.98 | 4.92 | -0.60% | 153,311 |
| Apr 20, 2026 | 5.00 | 5.03 | 5.00 | 5.01 | 4.95 | -0.20% | 65,511 |
| Apr 17, 2026 | 5.04 | 5.06 | 4.99 | 5.02 | 4.96 | 0.40% | 107,286 |
| Apr 16, 2026 | 5.00 | 5.03 | 4.99 | 5.00 | 4.94 | -0.20% | 20,480 |
| Apr 15, 2026 | 5.00 | 5.02 | 4.99 | 5.01 | 4.95 | -0.10% | 28,200 |
| Apr 14, 2026 | 4.99 | 5.02 | 4.98 | 5.02 | 4.95 | 0.97% | 31,015 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 4.90 | 0.40% | 37,755 |
| Apr 10, 2026 | 5.01 | 5.02 | 4.97 | 4.98 | 4.88 | -0.80% | 95,254 |
| Apr 9, 2026 | 5.04 | 5.07 | 4.98 | 5.02 | 4.92 | - | 88,750 |
| Apr 8, 2026 | 4.98 | 5.04 | 4.98 | 5.02 | 4.92 | 1.41% | 83,001 |
| Apr 7, 2026 | 4.94 | 4.95 | 4.92 | 4.95 | 4.86 | 0.61% | 16,951 |
| Apr 6, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.83 | - | 35,250 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.83 | -1.60% | 77,641 |
| Apr 1, 2026 | 4.97 | 5.02 | 4.97 | 5.00 | 4.90 | 0.20% | 59,391 |
| Mar 31, 2026 | 4.86 | 4.99 | 4.86 | 4.99 | 4.89 | 2.67% | 100,586 |
| Mar 30, 2026 | 4.85 | 4.88 | 4.85 | 4.86 | 4.77 | 0.21% | 93,446 |
| Mar 27, 2026 | 4.90 | 4.94 | 4.85 | 4.85 | 4.76 | -1.62% | 135,831 |
| Mar 26, 2026 | 4.97 | 5.00 | 4.91 | 4.93 | 4.84 | -1.20% | 69,845 |
| Mar 25, 2026 | 5.01 | 5.03 | 4.97 | 4.99 | 4.89 | 0.20% | 72,562 |
| Mar 24, 2026 | 4.97 | 5.00 | 4.97 | 4.98 | 4.88 | -0.20% | 45,610 |
| Mar 23, 2026 | 4.99 | 5.04 | 4.97 | 4.99 | 4.89 | - | 49,846 |
| Mar 20, 2026 | 4.96 | 5.00 | 4.95 | 4.99 | 4.89 | 1.01% | 189,944 |
| Mar 19, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.85 | -1.00% | 57,353 |
| Mar 18, 2026 | 4.99 | 5.01 | 4.96 | 4.99 | 4.89 | 0.20% | 58,519 |
| Mar 17, 2026 | 4.98 | 4.99 | 4.95 | 4.98 | 4.88 | 0.40% | 41,133 |
| Mar 16, 2026 | 4.95 | 4.98 | 4.95 | 4.96 | 4.87 | 0.20% | 64,036 |
| Mar 13, 2026 | 4.96 | 4.99 | 4.95 | 4.95 | 4.86 | -0.32% | 57,221 |
| Mar 12, 2026 | 4.97 | 5.03 | 4.97 | 5.01 | 4.87 | 0.10% | 126,579 |
| Mar 11, 2026 | 5.03 | 5.03 | 4.99 | 5.00 | 4.87 | -0.20% | 66,239 |
| Mar 10, 2026 | 5.00 | 5.02 | 4.98 | 5.01 | 4.88 | 0.60% | 103,910 |
| Mar 9, 2026 | 5.02 | 5.02 | 4.96 | 4.98 | 4.85 | -0.80% | 95,550 |
| Mar 6, 2026 | 5.05 | 5.06 | 5.02 | 5.02 | 4.89 | -1.18% | 86,974 |
| Mar 5, 2026 | 5.08 | 5.10 | 5.05 | 5.08 | 4.94 | - | 95,594 |
| Mar 4, 2026 | 5.04 | 5.09 | 5.04 | 5.08 | 4.94 | 0.79% | 61,374 |
| Mar 3, 2026 | 5.10 | 5.12 | 5.03 | 5.04 | 4.91 | -1.37% | 168,472 |
| Mar 2, 2026 | 5.08 | 5.14 | 5.06 | 5.11 | 4.97 | 0.39% | 126,745 |
| Feb 27, 2026 | 5.13 | 5.15 | 5.08 | 5.09 | 4.95 | -0.97% | 87,493 |
| Feb 26, 2026 | 5.16 | 5.18 | 5.14 | 5.14 | 5.00 | -0.58% | 56,485 |
| Feb 25, 2026 | 5.19 | 5.21 | 5.16 | 5.17 | 5.03 | - | 129,030 |
| Feb 24, 2026 | 5.19 | 5.20 | 5.15 | 5.17 | 5.03 | - | 140,972 |
| Feb 23, 2026 | 5.21 | 5.22 | 5.16 | 5.17 | 5.03 | -0.96% | 120,336 |
| Feb 20, 2026 | 5.21 | 5.25 | 5.21 | 5.22 | 5.08 | -0.19% | 27,829 |
| Feb 19, 2026 | 5.26 | 5.26 | 5.22 | 5.23 | 5.09 | -0.19% | 29,313 |
| Feb 18, 2026 | 5.25 | 5.26 | 5.23 | 5.24 | 5.10 | -0.19% | 58,152 |
| Feb 17, 2026 | 5.25 | 5.27 | 5.24 | 5.25 | 5.11 | - | 71,492 |
| Feb 13, 2026 | 5.24 | 5.27 | 5.24 | 5.25 | 5.11 | 0.36% | 108,519 |
| Feb 12, 2026 | 5.29 | 5.31 | 5.27 | 5.27 | 5.09 | -0.19% | 91,624 |
| Feb 11, 2026 | 5.30 | 5.30 | 5.27 | 5.28 | 5.10 | - | 22,131 |
| Feb 10, 2026 | 5.26 | 5.30 | 5.25 | 5.28 | 5.10 | 0.38% | 105,085 |
| Feb 9, 2026 | 5.25 | 5.28 | 5.25 | 5.26 | 5.08 | -0.19% | 120,777 |
| Feb 6, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.09 | 0.29% | 83,186 |
| Feb 5, 2026 | 5.28 | 5.29 | 5.25 | 5.26 | 5.08 | -0.29% | 72,310 |
| Feb 4, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 5.09 | - | 90,091 |
| Feb 3, 2026 | 5.30 | 5.31 | 5.26 | 5.27 | 5.09 | -0.75% | 157,917 |