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 | 0.005 | 0.080971659919 | 6.175 | 6.1897 | 6.1234 | 38987 | 6.15363491 | CS |
| 4 | -0.0515 | -0.826446280992 | 6.2315 | 6.3 | 6.11 | 48632 | 6.18997341 | CS |
| 12 | -0.03 | -0.48309178744 | 6.21 | 6.3 | 6.11 | 52286 | 6.22663747 | CS |
| 26 | -0.22 | -3.4375 | 6.4 | 6.51 | 5.97 | 60655 | 6.24385647 | CS |
| 52 | -0.12 | -1.90476190476 | 6.3 | 6.84 | 5.97 | 68818 | 6.33832121 | CS |
| 156 | -0.57 | -8.44444444444 | 6.75 | 7.11 | 5.11 | 64665 | 5.95925779 | CS |
| 260 | -0.2 | -3.13479623824 | 6.38 | 7.25 | 3.3 | 83204 | 5.87517952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 6.18 | 0.01 | 0.24 | 6.15 | 6.2 | 6.12 | 73013 |
| 1735861200 | 6.165 | 0.03 | 0.41 | 6.15 | 6.17 | 6.15 | 32715 |
| 1735688400 | 6.14 | -0.02 | -0.32 | 6.15 | 6.18 | 6.1311 | 57757 |
| 1735602000 | 6.16 | 0 | 0.00 | 6.17 | 6.17 | 6.1234 | 29009 |
| 1735342800 | 6.16 | -0.01 | -0.08 | 6.18 | 6.1897 | 6.1505 | 38478 |
| 1735256400 | 6.165 | -0.03 | -0.48 | 6.2 | 6.22 | 6.15 | 61529 |
| 1735077840 | 6.195 | 0.03 | 0.41 | 6.18 | 6.2017 | 6.1776 | 21672 |
| 1734997200 | 6.17 | 0.03 | 0.49 | 6.15 | 6.18 | 6.11 | 64012 |
| 1734738000 | 6.14 | 0 | 0.00 | 6.12 | 6.19 | 6.1 | 63009 |
| 1734651600 | 6.14 | -0.03 | -0.49 | 6.21 | 6.21 | 6.14 | 47540 |
| 1734565200 | 6.17 | 0.01 | 0.16 | 6.17 | 6.22 | 6.13 | 99727 |
| 1734478800 | 6.16 | -0.06 | -0.96 | 6.22 | 6.22 | 6.15 | 42831 |
| 1734392400 | 6.22 | 0 | 0.00 | 6.24 | 6.24 | 6.2101 | 39671 |
| 1734133200 | 6.22 | -0.03 | -0.48 | 6.21 | 6.23 | 6.21 | 55546 |
| 1734046800 | 6.25 | 0.01 | 0.16 | 6.22 | 6.26 | 6.2 | 50105 |
| 1733960400 | 6.24 | -0.02 | -0.24 | 6.24 | 6.3 | 6.23 | 66306 |
| 1733874000 | 6.255 | 0.01 | 0.19 | 6.24 | 6.2699999 | 6.2307 | 41595 |
| 1733787600 | 6.2431 | 0 | 0.05 | 6.23 | 6.2694 | 6.23 | 52607 |
| 1733528400 | 6.2398999 | -0 | -0.00 | 6.23 | 6.25 | 6.22 | 49807 |
| 1733442000 | 6.24 | -0.01 | -0.16 | 6.23 | 6.26 | 6.22 | 49258 |
| 1733355600 | 6.25 | -0.02 | -0.32 | 6.26 | 6.2817 | 6.22 | 81528 |
| 1733269200 | 6.2699999 | 0.01 | 0.16 | 6.26 | 6.2699999 | 6.23 | 47967 |
| 1733182800 | 6.26 | -0.03 | -0.48 | 6.2699999 | 6.28 | 6.25 | 85290 |
| 1732917840 | 6.29 | 0.02 | 0.32 | 6.25 | 6.29 | 6.25 | 42371 |
| 1732750800 | 6.2699999 | 0.03 | 0.48 | 6.23 | 6.2699999 | 6.23 | 58338 |
| 1732664400 | 6.24 | -0.01 | -0.16 | 6.2699999 | 6.2777 | 6.23 | 42460 |
| 1732578000 | 6.25 | 0 | 0.00 | 6.28 | 6.28 | 6.25 | 50266 |
| 1732318800 | 6.25 | 0.01 | 0.16 | 6.26 | 6.26 | 6.2309 | 53089 |
| 1732232400 | 6.24 | -0.01 | -0.16 | 6.23 | 6.25 | 6.2101 | 19355 |
| 1732146000 | 6.25 | 0 | 0.00 | 6.22 | 6.26 | 6.21 | 55624 |
| 1732059600 | 6.25 | 0.01 | 0.16 | 6.25 | 6.25 | 6.2165 | 60881 |
| 1731973200 | 6.24 | -0.02 | -0.32 | 6.25 | 6.28 | 6.22 | 99846 |
| 1731714000 | 6.26 | 0.05 | 0.81 | 6.22 | 6.26 | 6.19 | 59851 |
| 1731627600 | 6.21 | -0.03 | -0.45 | 6.23 | 6.2351 | 6.21 | 24732 |
| 1731541200 | 6.2382 | 0.01 | 0.13 | 6.23 | 6.2699 | 6.22 | 53504 |
| 1731454800 | 6.23 | -0.07 | -1.11 | 6.25 | 6.2699999 | 6.23 | 52096 |
| 1731368400 | 6.3 | 0.03 | 0.48 | 6.28 | 6.3 | 6.24 | 51401 |
| 1731109200 | 6.2699999 | -0.03 | -0.48 | 6.26 | 6.28 | 6.2301 | 74218 |
| 1731022800 | 6.3 | 0.07 | 1.12 | 6.26 | 6.3 | 6.2493 | 58588 |
| 1730936400 | 6.23 | 0.01 | 0.16 | 6.25 | 6.2598 | 6.22 | 45685 |
| 1730850000 | 6.22 | -0 | -0.04 | 6.2 | 6.25 | 6.2 | 42033 |
| 1730763600 | 6.2228 | -0.02 | -0.28 | 6.24 | 6.24 | 6.2 | 36420 |
| 1730500800 | 6.24 | 0.02 | 0.32 | 6.24 | 6.25 | 6.23 | 32818 |
| 1730414400 | 6.22 | 0.01 | 0.16 | 6.21 | 6.2398999 | 6.21 | 24342 |
| 1730328000 | 6.21 | 0.01 | 0.16 | 6.2 | 6.22 | 6.2 | 24486 |
| 1730241600 | 6.2 | -0.02 | -0.32 | 6.22 | 6.2316 | 6.2 | 82717 |
| 1730155200 | 6.22 | -0.03 | -0.48 | 6.24 | 6.26 | 6.22 | 9622 |
| 1729896000 | 6.25 | 0.03 | 0.48 | 6.24 | 6.268 | 6.24 | 27272 |
| 1729809600 | 6.22 | 0.01 | 0.16 | 6.21 | 6.25 | 6.21 | 32691 |
| 1729723200 | 6.21 | -0.04 | -0.64 | 6.23 | 6.235 | 6.21 | 50763 |
| 1729636800 | 6.25 | 0.02 | 0.32 | 6.23 | 6.2699999 | 6.23 | 73601 |
| 1729550400 | 6.23 | 0.02 | 0.32 | 6.2 | 6.25 | 6.2 | 86841 |
| 1729291200 | 6.21 | -0.03 | -0.48 | 6.24 | 6.25 | 6.19 | 175938 |
| 1729204800 | 6.24 | 0.02 | 0.32 | 6.22 | 6.25 | 6.22 | 66810 |
| 1729118400 | 6.22 | -0.02 | -0.32 | 6.23 | 6.26 | 6.22 | 62985 |
| 1729032000 | 6.24 | -0.01 | -0.16 | 6.25 | 6.2699999 | 6.23 | 32673 |
| 1728945600 | 6.25 | 0.01 | 0.16 | 6.24 | 6.28 | 6.2201 | 86482 |
| 1728686400 | 6.24 | -0.03 | -0.48 | 6.21 | 6.26 | 6.21 | 41121 |
| 1728600000 | 6.2699999 | 0.01 | 0.16 | 6.28 | 6.29 | 6.265 | 36085 |
| 1728513600 | 6.26 | -0.02 | -0.24 | 6.29 | 6.29 | 6.26 | 60607 |
| 1728427200 | 6.275 | 0.02 | 0.24 | 6.28 | 6.29 | 6.2572 | 36935 |
| 1728340800 | 6.26 | 0.04 | 0.62 | 6.23 | 6.2699999 | 6.22 | 50103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
