NYSE - Delayed Quote USD

Eaton Vance Senior Income Trust (EVF)

6.37 +0.03 (+0.47%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 6.35 6.37 6.35 6.37 6.37 28,000
Apr 18, 2024 6.36 6.37 6.33 6.34 6.34 54,700
Apr 17, 2024 6.37 6.37 6.32 6.34 6.34 60,400
Apr 16, 2024 6.30 6.34 6.27 6.34 6.34 36,900
Apr 15, 2024 6.35 6.36 6.27 6.29 6.29 66,100
Apr 12, 2024 6.35 6.35 6.30 6.34 6.34 85,300
Apr 11, 2024 6.37 6.37 6.31 6.32 6.32 73,500
Apr 10, 2024 0.06 Dividend
Apr 10, 2024 6.34 6.37 6.31 6.37 6.37 45,400
Apr 9, 2024 6.41 6.43 6.38 6.39 6.33 82,200
Apr 8, 2024 6.39 6.41 6.38 6.39 6.33 45,500
Apr 5, 2024 6.37 6.39 6.37 6.39 6.33 37,400
Apr 4, 2024 6.37 6.37 6.33 6.37 6.31 103,100
Apr 3, 2024 6.32 6.36 6.31 6.34 6.28 114,300
Apr 2, 2024 6.32 6.36 6.32 6.35 6.29 62,100
Apr 1, 2024 6.34 6.39 6.34 6.38 6.32 101,900
Mar 28, 2024 6.37 6.39 6.35 6.36 6.30 68,400
Mar 27, 2024 6.38 6.38 6.35 6.35 6.29 36,800
Mar 26, 2024 6.36 6.38 6.35 6.36 6.30 53,600
Mar 25, 2024 6.36 6.37 6.34 6.35 6.29 58,000
Mar 22, 2024 6.39 6.39 6.33 6.34 6.28 43,000
Mar 21, 2024 6.35 6.38 6.35 6.36 6.30 56,300
Mar 20, 2024 6.35 6.38 6.35 6.37 6.31 39,300
Mar 19, 2024 6.38 6.38 6.34 6.34 6.28 49,800
Mar 18, 2024 6.35 6.37 6.32 6.36 6.30 85,900
Mar 15, 2024 6.35 6.35 6.31 6.35 6.29 54,300
Mar 14, 2024 6.38 6.38 6.32 6.33 6.27 82,200
Mar 13, 2024 6.38 6.38 6.33 6.35 6.29 59,500
Mar 12, 2024 6.31 6.36 6.26 6.34 6.28 239,600
Mar 11, 2024 6.37 6.38 6.30 6.31 6.25 164,600
Mar 8, 2024 0.06 Dividend
Mar 8, 2024 6.41 6.44 6.35 6.39 6.33 158,100
Mar 7, 2024 6.43 6.44 6.41 6.43 6.31 76,600
Mar 6, 2024 6.41 6.44 6.41 6.41 6.29 97,100
Mar 5, 2024 6.45 6.46 6.42 6.43 6.31 70,800
Mar 4, 2024 6.42 6.46 6.40 6.45 6.33 68,600
Mar 1, 2024 6.36 6.44 6.36 6.42 6.30 76,600
Feb 29, 2024 6.41 6.42 6.36 6.36 6.24 68,800
Feb 28, 2024 6.33 6.37 6.25 6.37 6.25 61,000
Feb 27, 2024 6.37 6.37 6.27 6.36 6.24 79,000
Feb 26, 2024 6.39 6.39 6.30 6.34 6.22 97,700
Feb 23, 2024 6.45 6.46 6.38 6.39 6.27 116,400
Feb 22, 2024 6.54 6.54 6.39 6.41 6.29 163,100
Feb 21, 2024 6.49 6.52 6.46 6.46 6.34 65,200
Feb 20, 2024 6.54 6.56 6.37 6.47 6.35 144,200
Feb 16, 2024 6.52 6.52 6.45 6.52 6.40 84,300
Feb 15, 2024 6.50 6.52 6.48 6.49 6.37 67,300
Feb 14, 2024 6.51 6.57 6.45 6.50 6.38 98,600
Feb 13, 2024 6.56 6.56 6.46 6.48 6.36 173,300
Feb 12, 2024 0.06 Dividend
Feb 12, 2024 6.63 6.64 6.54 6.56 6.44 180,500
Feb 9, 2024 6.73 6.75 6.60 6.63 6.44 115,600
Feb 8, 2024 6.75 6.84 6.70 6.72 6.53 141,300
Feb 7, 2024 6.76 6.78 6.71 6.74 6.55 92,300
Feb 6, 2024 6.68 6.77 6.65 6.72 6.53 126,300
Feb 5, 2024 6.64 6.70 6.61 6.66 6.47 82,300
Feb 2, 2024 6.68 6.68 6.61 6.61 6.43 61,200
Feb 1, 2024 6.60 6.66 6.57 6.66 6.47 56,300
Jan 31, 2024 6.55 6.61 6.55 6.57 6.39 41,900
Jan 30, 2024 6.54 6.57 6.51 6.57 6.39 62,500
Jan 29, 2024 6.53 6.54 6.46 6.50 6.32 73,300
Jan 26, 2024 6.57 6.60 6.52 6.54 6.36 46,600
Jan 25, 2024 6.54 6.55 6.52 6.55 6.37 36,800
Jan 24, 2024 6.51 6.55 6.49 6.53 6.35 57,300
Jan 23, 2024 6.48 6.51 6.45 6.47 6.29 68,100
Jan 22, 2024 6.50 6.50 6.40 6.49 6.31 72,300
Jan 19, 2024 6.50 6.53 6.40 6.45 6.27 72,500
Jan 18, 2024 6.44 6.55 6.38 6.50 6.32 128,600
Jan 17, 2024 6.37 6.50 6.35 6.48 6.30 192,800
Jan 16, 2024 6.25 6.43 6.23 6.37 6.19 199,900
Jan 12, 2024 6.21 6.26 6.17 6.23 6.06 137,900
Jan 11, 2024 6.24 6.30 6.20 6.25 6.08 106,000
Jan 10, 2024 6.31 6.32 6.24 6.28 6.10 104,100
Jan 9, 2024 6.36 6.37 6.31 6.34 6.16 78,900
Jan 8, 2024 6.31 6.41 6.30 6.41 6.23 54,200
Jan 5, 2024 6.25 6.31 6.23 6.28 6.10 63,300
Jan 4, 2024 6.26 6.27 6.18 6.25 6.08 96,500
Jan 3, 2024 6.30 6.32 6.23 6.28 6.10 77,800
Jan 2, 2024 6.25 6.39 6.25 6.35 6.17 61,300
Dec 29, 2023 6.28 6.43 6.22 6.31 6.13 239,600
Dec 28, 2023 6.28 6.28 6.22 6.27 6.09 25,900
Dec 27, 2023 0.06 Dividend
Dec 27, 2023 6.27 6.30 6.24 6.25 6.08 41,600
Dec 26, 2023 6.28 6.33 6.27 6.30 6.06 108,700
Dec 22, 2023 6.15 6.30 6.15 6.26 6.03 108,600
Dec 21, 2023 6.18 6.22 6.11 6.13 5.90 103,200
Dec 20, 2023 6.17 6.21 6.12 6.16 5.93 56,500
Dec 19, 2023 6.23 6.30 6.13 6.14 5.91 92,600
Dec 18, 2023 6.25 6.29 6.18 6.25 6.02 130,000
Dec 15, 2023 6.24 6.24 6.16 6.24 6.01 48,700
Dec 14, 2023 6.10 6.25 6.10 6.23 6.00 95,000
Dec 13, 2023 6.13 6.14 6.08 6.12 5.89 81,200
Dec 12, 2023 6.11 6.17 6.05 6.11 5.88 40,800
Dec 11, 2023 6.09 6.11 6.05 6.08 5.85 61,700
Dec 8, 2023 0.06 Dividend
Dec 8, 2023 6.04 6.16 6.04 6.10 5.87 52,700
Dec 7, 2023 6.05 6.12 6.02 6.12 5.83 74,100
Dec 6, 2023 6.00 6.07 6.00 6.06 5.78 84,400
Dec 5, 2023 6.00 6.02 5.99 6.02 5.74 89,700
Dec 4, 2023 6.08 6.11 5.94 5.97 5.69 294,700
Dec 1, 2023 5.98 6.10 5.98 6.08 5.79 21,100
Nov 30, 2023 6.06 6.08 5.99 5.99 5.71 81,000
Nov 29, 2023 6.07 6.12 6.04 6.09 5.80 90,400
Nov 28, 2023 6.06 6.13 6.06 6.08 5.79 43,400
Nov 27, 2023 6.07 6.08 6.05 6.07 5.78 48,500
Nov 24, 2023 6.07 6.12 6.05 6.07 5.78 28,600
Nov 22, 2023 6.09 6.09 6.02 6.05 5.77 77,500
Nov 21, 2023 6.09 6.11 6.04 6.05 5.77 69,800
Nov 20, 2023 6.15 6.22 6.09 6.11 5.82 150,900
Nov 17, 2023 6.10 6.15 6.06 6.12 5.83 84,600
Nov 16, 2023 6.05 6.09 6.02 6.06 5.78 62,200
Nov 15, 2023 6.07 6.11 6.02 6.06 5.78 74,100
Nov 14, 2023 6.20 6.25 6.03 6.04 5.76 148,900
Nov 13, 2023 6.06 6.19 5.97 6.19 5.90 124,600
Nov 10, 2023 0.06 Dividend
Nov 10, 2023 6.03 6.08 5.99 6.02 5.74 87,200
Nov 9, 2023 6.13 6.15 6.05 6.05 5.71 61,800
Nov 8, 2023 6.11 6.14 6.03 6.11 5.77 142,900
Nov 7, 2023 5.97 6.10 5.95 6.02 5.68 151,100
Nov 6, 2023 6.07 6.08 5.91 5.97 5.64 84,900
Nov 3, 2023 6.05 6.09 5.98 6.03 5.69 104,300
Nov 2, 2023 5.95 6.04 5.92 6.04 5.70 98,500
Nov 1, 2023 5.82 5.94 5.80 5.91 5.58 78,000
Oct 31, 2023 5.72 5.80 5.69 5.78 5.46 60,500
Oct 30, 2023 5.68 5.77 5.62 5.69 5.37 54,600
Oct 27, 2023 5.64 5.67 5.59 5.60 5.29 57,600
Oct 26, 2023 5.73 5.73 5.59 5.60 5.29 71,500
Oct 25, 2023 5.85 5.85 5.70 5.72 5.40 98,800
Oct 24, 2023 5.75 5.87 5.75 5.84 5.51 88,000
Oct 23, 2023 5.84 5.84 5.68 5.73 5.41 209,600
Oct 20, 2023 5.91 5.92 5.83 5.83 5.50 95,900
Oct 19, 2023 5.99 5.99 5.90 5.92 5.59 152,800
Oct 18, 2023 5.90 5.94 5.89 5.94 5.61 101,600
Oct 17, 2023 5.87 5.97 5.82 5.90 5.57 229,000
Oct 16, 2023 5.91 5.92 5.85 5.86 5.53 109,500
Oct 13, 2023 5.86 5.90 5.85 5.90 5.57 43,800
Oct 12, 2023 5.84 5.93 5.80 5.83 5.50 91,600
Oct 11, 2023 0.06 Dividend
Oct 11, 2023 5.90 5.93 5.81 5.83 5.50 75,700
Oct 10, 2023 5.89 5.98 5.84 5.89 5.51 141,900
Oct 9, 2023 6.06 6.07 5.88 5.89 5.51 213,000
Oct 6, 2023 5.93 6.12 5.90 6.04 5.65 240,300
Oct 5, 2023 5.95 5.96 5.85 5.95 5.56 85,500
Oct 4, 2023 5.82 5.88 5.80 5.88 5.50 114,900
Oct 3, 2023 5.85 5.88 5.76 5.79 5.41 60,500
Oct 2, 2023 5.94 5.96 5.85 5.85 5.47 136,400
Sep 29, 2023 5.98 5.98 5.85 5.90 5.52 47,800
Sep 28, 2023 5.95 5.95 5.86 5.94 5.56 78,800
Sep 27, 2023 5.89 5.96 5.85 5.92 5.54 111,400
Sep 26, 2023 5.93 5.98 5.86 5.88 5.50 57,700
Sep 25, 2023 5.93 5.98 5.85 5.96 5.57 98,200
Sep 22, 2023 5.83 5.94 5.78 5.94 5.56 131,700
Sep 21, 2023 5.80 5.82 5.77 5.80 5.42 68,300
Sep 20, 2023 5.80 5.83 5.78 5.78 5.41 51,300
Sep 19, 2023 5.81 5.81 5.76 5.80 5.42 29,800
Sep 18, 2023 5.81 5.82 5.75 5.79 5.41 81,600
Sep 15, 2023 5.83 5.86 5.75 5.79 5.41 93,900
Sep 14, 2023 5.83 5.88 5.83 5.85 5.47 95,200
Sep 13, 2023 5.83 5.85 5.79 5.80 5.42 87,500
Sep 12, 2023 5.80 5.82 5.79 5.82 5.44 40,300
Sep 11, 2023 5.76 5.80 5.76 5.79 5.41 65,900
Sep 8, 2023 0.06 Dividend
Sep 8, 2023 5.73 5.80 5.69 5.75 5.38 144,400
Sep 7, 2023 5.83 5.83 5.75 5.75 5.33 90,100
Sep 6, 2023 5.80 5.85 5.74 5.79 5.36 96,800
Sep 5, 2023 5.76 5.86 5.72 5.79 5.36 177,300
Sep 1, 2023 5.76 5.81 5.71 5.77 5.34 73,800
Aug 31, 2023 5.72 5.84 5.68 5.74 5.32 82,600
Aug 30, 2023 5.76 5.77 5.69 5.72 5.30 148,500
Aug 29, 2023 5.77 5.80 5.75 5.77 5.34 34,100
Aug 28, 2023 5.79 5.84 5.75 5.78 5.35 85,100
Aug 25, 2023 5.73 5.81 5.73 5.79 5.36 61,000
Aug 24, 2023 5.71 5.76 5.71 5.72 5.30 43,900
Aug 23, 2023 5.74 5.77 5.68 5.74 5.32 27,800
Aug 22, 2023 5.70 5.77 5.68 5.73 5.31 95,700
Aug 21, 2023 5.67 5.69 5.66 5.69 5.27 44,000
Aug 18, 2023 5.61 5.70 5.59 5.65 5.23 181,300
Aug 17, 2023 5.61 5.64 5.59 5.60 5.19 79,500
Aug 16, 2023 5.61 5.64 5.58 5.61 5.20 49,800
Aug 15, 2023 5.62 5.63 5.58 5.60 5.19 29,100
Aug 14, 2023 5.66 5.69 5.59 5.62 5.20 88,900
Aug 11, 2023 5.58 5.66 5.57 5.65 5.23 103,600
Aug 10, 2023 0.06 Dividend
Aug 10, 2023 5.65 5.68 5.61 5.63 5.21 88,500
Aug 9, 2023 5.71 5.71 5.66 5.67 5.20 85,000
Aug 8, 2023 5.67 5.71 5.61 5.69 5.22 175,300
Aug 7, 2023 5.72 5.73 5.64 5.67 5.20 210,500
Aug 4, 2023 5.60 5.69 5.60 5.67 5.20 113,700
Aug 3, 2023 5.57 5.61 5.56 5.59 5.13 100,300
Aug 2, 2023 5.57 5.59 5.54 5.57 5.11 70,800
Aug 1, 2023 5.59 5.60 5.52 5.58 5.12 58,000
Jul 31, 2023 5.51 5.59 5.51 5.58 5.12 115,000
Jul 28, 2023 5.48 5.52 5.47 5.51 5.05 98,600
Jul 27, 2023 5.48 5.48 5.46 5.47 5.02 73,000
Jul 26, 2023 5.48 5.48 5.44 5.48 5.03 80,100
Jul 25, 2023 5.48 5.48 5.45 5.46 5.01 72,200
Jul 24, 2023 5.43 5.47 5.43 5.47 5.02 44,300
Jul 21, 2023 5.39 5.44 5.39 5.42 4.97 111,300
Jul 20, 2023 5.43 5.43 5.39 5.40 4.95 72,000
Jul 19, 2023 5.41 5.44 5.39 5.40 4.95 69,600
Jul 18, 2023 5.45 5.46 5.40 5.42 4.97 77,700
Jul 17, 2023 5.41 5.43 5.40 5.43 4.98 64,300
Jul 14, 2023 5.42 5.43 5.40 5.40 4.95 77,400
Jul 13, 2023 5.43 5.45 5.42 5.43 4.98 53,900
Jul 12, 2023 0.05 Dividend
Jul 12, 2023 5.44 5.45 5.41 5.44 4.99 92,400
Jul 11, 2023 5.45 5.48 5.44 5.45 4.95 106,100
Jul 10, 2023 5.51 5.51 5.42 5.45 4.95 36,200
Jul 7, 2023 5.41 5.46 5.41 5.42 4.92 41,700
Jul 6, 2023 5.44 5.48 5.40 5.40 4.90 64,000
Jul 5, 2023 5.45 5.48 5.44 5.45 4.95 57,200
Jul 3, 2023 5.47 5.48 5.46 5.48 4.98 18,800
Jun 30, 2023 5.46 5.48 5.43 5.46 4.96 42,700
Jun 29, 2023 5.40 5.48 5.40 5.44 4.94 40,600
Jun 28, 2023 5.33 5.42 5.33 5.42 4.92 59,900
Jun 27, 2023 5.31 5.35 5.31 5.34 4.85 33,000
Jun 26, 2023 5.30 5.34 5.30 5.32 4.83 43,700
Jun 23, 2023 5.33 5.35 5.23 5.31 4.82 109,900
Jun 22, 2023 5.31 5.35 5.30 5.33 4.84 24,500
Jun 21, 2023 5.30 5.34 5.30 5.31 4.82 88,900
Jun 20, 2023 5.36 5.36 5.30 5.32 4.83 50,300
Jun 16, 2023 5.31 5.35 5.30 5.33 4.84 54,100
Jun 15, 2023 5.29 5.33 5.29 5.33 4.84 72,800
Jun 14, 2023 5.31 5.34 5.28 5.28 4.79 74,100
Jun 13, 2023 5.31 5.34 5.30 5.31 4.82 27,400
Jun 12, 2023 5.33 5.35 5.29 5.29 4.80 54,200
Jun 9, 2023 0.05 Dividend
Jun 9, 2023 5.35 5.35 5.31 5.33 4.84 40,600
Jun 8, 2023 5.39 5.39 5.35 5.37 4.83 40,400
Jun 7, 2023 5.35 5.42 5.35 5.37 4.83 65,400
Jun 6, 2023 5.34 5.39 5.33 5.35 4.81 29,600
Jun 5, 2023 5.38 5.39 5.34 5.36 4.82 80,700
Jun 2, 2023 5.29 5.35 5.29 5.33 4.79 20,400
Jun 1, 2023 5.22 5.29 5.21 5.28 4.75 40,600
May 31, 2023 5.21 5.25 5.20 5.24 4.71 80,100
May 30, 2023 5.24 5.25 5.21 5.21 4.68 63,400
May 26, 2023 5.21 5.25 5.21 5.24 4.71 25,400
May 25, 2023 5.22 5.24 5.20 5.21 4.68 61,700
May 24, 2023 5.22 5.24 5.21 5.22 4.69 50,400
May 23, 2023 5.23 5.26 5.22 5.22 4.69 64,500
May 22, 2023 5.24 5.28 5.24 5.25 4.72 24,300
May 19, 2023 5.28 5.28 5.23 5.24 4.71 24,700
May 18, 2023 5.28 5.30 5.22 5.26 4.73 94,600
May 17, 2023 5.23 5.27 5.22 5.26 4.73 27,000
May 16, 2023 5.24 5.26 5.21 5.21 4.68 23,400
May 15, 2023 5.22 5.26 5.22 5.26 4.73 40,500
May 12, 2023 5.23 5.25 5.22 5.22 4.69 43,700
May 11, 2023 5.27 5.27 5.22 5.23 4.70 28,900
May 10, 2023 0.05 Dividend
May 10, 2023 5.30 5.30 5.27 5.28 4.75 25,000
May 9, 2023 5.31 5.33 5.29 5.33 4.74 46,500
May 8, 2023 5.32 5.35 5.30 5.30 4.72 25,700
May 5, 2023 5.29 5.33 5.28 5.29 4.71 58,000
May 4, 2023 5.28 5.34 5.26 5.27 4.69 74,200
May 3, 2023 5.28 5.33 5.28 5.29 4.71 100,600
May 2, 2023 5.31 5.33 5.26 5.29 4.71 82,600
May 1, 2023 5.30 5.35 5.30 5.33 4.74 65,100
Apr 28, 2023 5.29 5.33 5.29 5.32 4.74 58,400
Apr 27, 2023 5.28 5.33 5.28 5.31 4.73 54,500
Apr 26, 2023 5.29 5.32 5.27 5.29 4.71 64,600
Apr 25, 2023 5.35 5.35 5.29 5.31 4.73 118,400
Apr 24, 2023 5.33 5.38 5.33 5.35 4.76 58,000
Apr 21, 2023 5.37 5.38 5.33 5.35 4.76 57,000
Apr 20, 2023 5.40 5.42 5.38 5.40 4.81 43,200

Related Tickers

EFT Eaton Vance Floating-Rate Income Trust
13.35
-0.37%
 
EVG Eaton Vance Short Duration Diversified Income Fund
10.47
0.00%
 
EVM Eaton Vance California Municipal Bond Fund
9.24
-1.07%
 
EFR Eaton Vance Senior Floating-Rate Trust
13.09
0.00%
 
EVN Eaton Vance Municipal Income Trust
9.87
-0.10%
 
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.84
-0.63%
 
EHI Western Asset Global High Income Fund Inc.
6.80
+0.59%
 
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
13.08
-1.06%
 
EVV Eaton Vance Limited Duration Income Fund
9.37
-0.11%
 
ARDC Ares Dynamic Credit Allocation Fund, Inc.
13.87
+0.27%