Eaton Vance Senior Income (EVF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.322061191626 | 6.21 | 6.24 | 6.15 | 62048 | 6.18635813 | CS |
| 4 | -0.03 | -0.48231511254 | 6.22 | 6.31 | 6.15 | 55136 | 6.23614467 | CS |
| 12 | -0.17 | -2.67295597484 | 6.36 | 6.51 | 5.97 | 69201 | 6.27224111 | CS |
| 26 | -0.16 | -2.51968503937 | 6.35 | 6.54 | 5.97 | 66046 | 6.32988389 | CS |
| 52 | 0.39 | 6.72413793103 | 5.8 | 6.84 | 5.59 | 81271 | 6.24483009 | CS |
| 156 | -0.83 | -11.8233618234 | 7.02 | 7.25 | 5.11 | 63537 | 5.9981569 | CS |
| 260 | 0.06 | 0.978792822186 | 6.13 | 7.25 | 3.3 | 86229 | 5.88710105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 6.19 | 0.04 | 0.57 | 6.17 | 6.19 | 6.16 | 74464 |
| 1726699200 | 6.155 | -0.03 | -0.40 | 6.1811999 | 6.1999 | 6.15 | 14422 |
| 1726612800 | 6.18 | 0.01 | 0.16 | 6.16 | 6.19 | 6.15 | 44335 |
| 1726526400 | 6.17 | -0.04 | -0.64 | 6.22 | 6.225 | 6.15 | 93054 |
| 1726267200 | 6.21 | -0.06 | -0.88 | 6.21 | 6.24 | 6.2086 | 83967 |
| 1726180800 | 6.265 | 0.01 | 0.24 | 6.265 | 6.28 | 6.25 | 53472 |
| 1726094400 | 6.25 | -0.03 | -0.48 | 6.29 | 6.29 | 6.24 | 69710 |
| 1726008000 | 6.28 | 0 | 0.00 | 6.28 | 6.29 | 6.24 | 99770 |
| 1725921600 | 6.28 | 0.03 | 0.48 | 6.24 | 6.3 | 6.24 | 54349 |
| 1725662400 | 6.25 | -0.02 | -0.24 | 6.2601 | 6.2755 | 6.24 | 44807 |
| 1725576000 | 6.265 | 0 | 0.08 | 6.26 | 6.2699999 | 6.25 | 31315 |
| 1725489600 | 6.26 | 0.01 | 0.16 | 6.25 | 6.29 | 6.22 | 41929 |
| 1725403200 | 6.25 | -0.01 | -0.16 | 6.2798 | 6.3099999 | 6.21 | 95596 |
| 1725057600 | 6.26 | -0.02 | -0.32 | 6.29 | 6.29 | 6.26 | 43264 |
| 1724971200 | 6.28 | 0.06 | 0.96 | 6.22 | 6.28 | 6.2086 | 28649 |
| 1724884800 | 6.22 | -0.02 | -0.32 | 6.22 | 6.25 | 6.22 | 31610 |
| 1724798400 | 6.24 | 0 | 0.00 | 6.21 | 6.25 | 6.21 | 37037 |
| 1724712000 | 6.24 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.21 | 73230 |
| 1724452800 | 6.24 | 0.02 | 0.32 | 6.22 | 6.25 | 6.22 | 32602 |
| 1724366400 | 6.22 | -0.05 | -0.80 | 6.24 | 6.2599 | 6.22 | 22341 |
| 1724280000 | 6.2699999 | 0.07 | 1.13 | 6.2 | 6.2699999 | 6.2 | 34372 |
| 1724193600 | 6.2 | -0.04 | -0.64 | 6.23 | 6.23 | 6.1901 | 36296 |
| 1724107200 | 6.24 | 0.02 | 0.32 | 6.25 | 6.26 | 6.21 | 99590 |
| 1723848000 | 6.22 | -0.04 | -0.64 | 6.23 | 6.25 | 6.19 | 81217 |
| 1723761600 | 6.26 | 0.07 | 1.13 | 6.18 | 6.275 | 6.1799 | 66020 |
| 1723675200 | 6.19 | -0.02 | -0.24 | 6.18 | 6.2 | 6.17 | 64168 |
| 1723588800 | 6.205 | -0.01 | -0.08 | 6.21 | 6.22 | 6.1701 | 47309 |
| 1723502400 | 6.21 | -0.02 | -0.32 | 6.2 | 6.21 | 6.15 | 51395 |
| 1723243200 | 6.23 | 0.02 | 0.32 | 6.24 | 6.25 | 6.21 | 95174 |
| 1723156800 | 6.21 | 0.05 | 0.89 | 6.19 | 6.21 | 6.17 | 29893 |
| 1723070400 | 6.155 | 0.07 | 1.08 | 6.11 | 6.21 | 6.11 | 114467 |
| 1722984000 | 6.089 | 0.08 | 1.31 | 6.0199999 | 6.1 | 6 | 102076 |
| 1722897600 | 6.01 | -0.17 | -2.67 | 6.07 | 6.07 | 5.97 | 180627 |
| 1722638400 | 6.175 | -0.18 | -2.76 | 6.28 | 6.28 | 6.08 | 153884 |
| 1722552000 | 6.35 | 0.04 | 0.63 | 6.3 | 6.36 | 6.3 | 79470 |
| 1722465600 | 6.3099999 | 0 | 0.00 | 6.32 | 6.34 | 6.2699999 | 56319 |
| 1722379200 | 6.3099999 | 0.01 | 0.16 | 6.28 | 6.3099999 | 6.26 | 60470 |
| 1722292800 | 6.3 | 0.02 | 0.32 | 6.29 | 6.32 | 6.26 | 62354 |
| 1722033600 | 6.28 | 0.02 | 0.32 | 6.28 | 6.3099999 | 6.2699999 | 35944 |
| 1721947200 | 6.26 | -0.01 | -0.08 | 6.26 | 6.3 | 6.25 | 81730 |
| 1721860800 | 6.265 | -0.02 | -0.24 | 6.292 | 6.3 | 6.2501 | 76911 |
| 1721774400 | 6.28 | -0.04 | -0.63 | 6.29 | 6.305 | 6.28 | 83449 |
| 1721688000 | 6.32 | 0.02 | 0.32 | 6.28 | 6.34 | 6.28 | 79270 |
| 1721428800 | 6.3 | -0.03 | -0.47 | 6.34 | 6.34 | 6.28 | 69030 |
| 1721342400 | 6.33 | -0.01 | -0.16 | 6.37 | 6.37 | 6.3082 | 104020 |
| 1721256000 | 6.34 | 0 | 0.00 | 6.3383 | 6.35 | 6.33 | 92213 |
| 1721169600 | 6.34 | -0.03 | -0.47 | 6.36 | 6.39 | 6.34 | 57043 |
| 1721083200 | 6.37 | 0.01 | 0.16 | 6.36 | 6.46 | 6.33 | 100093 |
| 1720824000 | 6.36 | -0.04 | -0.63 | 6.39 | 6.46 | 6.32 | 72106 |
| 1720737600 | 6.4 | -0.07 | -1.08 | 6.42 | 6.465 | 6.38 | 55596 |
| 1720651200 | 6.47 | -0.02 | -0.31 | 6.48 | 6.5 | 6.465 | 97219 |
| 1720564800 | 6.49 | 0.02 | 0.31 | 6.48 | 6.51 | 6.43 | 132087 |
| 1720478400 | 6.4699 | -0 | -0.00 | 6.45 | 6.49 | 6.45 | 60468 |
| 1720219200 | 6.47 | 0.04 | 0.62 | 6.42 | 6.48 | 6.42 | 96756 |
| 1720040640 | 6.43 | 0.06 | 0.94 | 6.4 | 6.475 | 6.36 | 78422 |
| 1719960000 | 6.37 | 0 | 0.00 | 6.34 | 6.41 | 6.34 | 54353 |
| 1719873600 | 6.37 | 0.03 | 0.47 | 6.33 | 6.39 | 6.33 | 51326 |
| 1719614400 | 6.34 | -0.02 | -0.31 | 6.36 | 6.4 | 6.34 | 50618 |
| 1719528000 | 6.36 | -0.02 | -0.31 | 6.38 | 6.425 | 6.36 | 56150 |
| 1719441600 | 6.38 | 0 | 0.00 | 6.4 | 6.43 | 6.33 | 45984 |
| 1719355200 | 6.38 | 0.03 | 0.47 | 6.37 | 6.42 | 6.3099999 | 125026 |
| 1719268800 | 6.35 | 0.01 | 0.16 | 6.34 | 6.3648999 | 6.32 | 98867 |
| 1719009600 | 6.34 | 0 | 0.00 | 6.36 | 6.37 | 6.33 | 24790 |
| 1718923200 | 6.34 | 0 | 0.00 | 6.37 | 6.41 | 6.32 | 71650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
