Eaton Vance Senior Income (EVF)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.40845070423 | 6.39 | 6.46 | 6.28 | 85095 | 6.34800214 | CS |
| 4 | -0.06 | -0.943396226415 | 6.36 | 6.51 | 6.28 | 76481 | 6.39423128 | CS |
| 12 | -0.06 | -0.943396226415 | 6.36 | 6.54 | 6.28 | 67523 | 6.40142626 | CS |
| 26 | -0.2 | -3.07692307692 | 6.5 | 6.84 | 6.25 | 74761 | 6.42232351 | CS |
| 52 | 0.89 | 16.4510166359 | 5.41 | 6.84 | 5.39 | 85073 | 6.14332538 | CS |
| 156 | -0.38 | -5.68862275449 | 6.68 | 7.25 | 5.11 | 62686 | 6.02323993 | CS |
| 260 | 0.03 | 0.478468899522 | 6.27 | 7.25 | 3.3 | 86528 | 5.88636886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 6.3 | -0.03 | -0.47 | 6.35 | 6.35 | 6.28 | 70274 |
| 1721342400 | 6.33 | -0.01 | -0.16 | 6.37 | 6.37 | 6.3082 | 104020 |
| 1721256000 | 6.34 | 0 | 0.00 | 6.33 | 6.35 | 6.33 | 95410 |
| 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 | 6.466 | 6.38 | 56458 |
| 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 | 0.01 | 0.16 | 6.33 | 6.39 | 6.33 | 51326 |
| 1719614400 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 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 |
| 1718750400 | 6.34 | -0.02 | -0.31 | 6.36 | 6.38 | 6.32 | 41561 |
| 1718664000 | 6.36 | 0.04 | 0.63 | 6.32 | 6.36 | 6.32 | 35180 |
| 1718404800 | 6.32 | -0.05 | -0.78 | 6.37 | 6.4199 | 6.3 | 63507 |
| 1718318400 | 6.37 | -0.11 | -1.70 | 6.45 | 6.47 | 6.34 | 53750 |
| 1718232000 | 6.48 | 0.02 | 0.31 | 6.45 | 6.5 | 6.45 | 52603 |
| 1718145600 | 6.46 | 0.03 | 0.39 | 6.36 | 6.49 | 6.36 | 59575 |
| 1718059200 | 6.4349999 | -0.07 | -1.00 | 6.54 | 6.54 | 6.41 | 72841 |
| 1717800000 | 6.5 | 0.08 | 1.25 | 6.43 | 6.5 | 6.4252 | 38469 |
| 1717713600 | 6.42 | -0.03 | -0.47 | 6.42 | 6.4315 | 6.39 | 50985 |
| 1717627200 | 6.45 | 0.03 | 0.47 | 6.44 | 6.45 | 6.39 | 92105 |
| 1717540800 | 6.42 | 0.02 | 0.31 | 6.37 | 6.43 | 6.3601 | 72814 |
| 1717454400 | 6.4 | -0.04 | -0.62 | 6.44 | 6.4403 | 6.3601 | 48948 |
| 1717195200 | 6.44 | 0.07 | 1.10 | 6.39 | 6.44 | 6.37 | 61270 |
| 1717108800 | 6.37 | 0.01 | 0.16 | 6.38 | 6.38 | 6.36 | 26075 |
| 1717022400 | 6.36 | -0.04 | -0.63 | 6.39 | 6.3999 | 6.35 | 93622 |
| 1716936000 | 6.4 | 0.01 | 0.16 | 6.39 | 6.4 | 6.39 | 52534 |
| 1716590400 | 6.39 | 0 | 0.08 | 6.41 | 6.4199 | 6.39 | 24532 |
| 1716504000 | 6.385 | -0.01 | -0.16 | 6.42 | 6.44 | 6.38 | 72157 |
| 1716417600 | 6.3949999 | -0.03 | -0.39 | 6.44 | 6.46 | 6.39 | 87859 |
| 1716331200 | 6.42 | 0 | 0.08 | 6.43 | 6.45 | 6.41 | 56242 |
| 1716244800 | 6.415 | -0.02 | -0.23 | 6.43 | 6.45 | 6.4 | 96095 |
| 1715985600 | 6.43 | 0.01 | 0.16 | 6.43 | 6.43 | 6.405 | 40377 |
| 1715899200 | 6.42 | -0.01 | -0.16 | 6.42 | 6.42 | 6.36 | 103231 |
| 1715812800 | 6.43 | 0.04 | 0.70 | 6.44 | 6.44 | 6.4 | 64258 |
| 1715726400 | 6.385 | 0 | 0.08 | 6.4 | 6.4 | 6.36 | 79978 |
| 1715640000 | 6.38 | -0.01 | -0.16 | 6.39 | 6.39 | 6.36 | 45032 |
| 1715380800 | 6.39 | -0.03 | -0.47 | 6.39 | 6.41 | 6.37 | 57565 |
| 1715294400 | 6.42 | -0.02 | -0.31 | 6.42 | 6.45 | 6.41 | 68343 |
| 1715208000 | 6.44 | -0.03 | -0.46 | 6.47 | 6.48 | 6.38 | 63835 |
| 1715121600 | 6.47 | 0 | 0.00 | 6.47 | 6.5 | 6.44 | 97242 |
| 1715035200 | 6.47 | 0.09 | 1.33 | 6.38 | 6.47 | 6.37 | 136605 |
| 1714776000 | 6.385 | 0.01 | 0.24 | 6.37 | 6.4 | 6.36 | 73281 |
| 1714689600 | 6.37 | 0.01 | 0.16 | 6.35 | 6.37 | 6.3457 | 40671 |
| 1714603200 | 6.36 | 0.01 | 0.16 | 6.35 | 6.37 | 6.34 | 86236 |
| 1714516800 | 6.35 | 0 | 0.00 | 6.35 | 6.36 | 6.3408 | 35873 |
| 1714430400 | 6.35 | 0.02 | 0.32 | 6.33 | 6.355 | 6.33 | 49434 |
| 1714171200 | 6.33 | 0 | 0.00 | 6.36 | 6.36 | 6.32 | 48728 |
| 1714084800 | 6.33 | -0.01 | -0.16 | 6.32 | 6.3422 | 6.3099999 | 63694 |
| 1713998400 | 6.34 | -0.02 | -0.31 | 6.36 | 6.36 | 6.33 | 102033 |
| 1713912000 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.33 | 65652 |
| 1713825600 | 6.36 | -0.01 | -0.16 | 6.37 | 6.38 | 6.34 | 68800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
