Eaton Vance Senior Income (EVF)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.478468899522 | 6.27 | 6.3 | 6.24 | 43449 | 6.25790302 | CS |
| 4 | 0.07 | 1.13452188006 | 6.17 | 6.3 | 6.15 | 51159 | 6.25070681 | CS |
| 12 | 0.0091 | 0.146046317546 | 6.2309 | 6.3 | 6.11 | 50263 | 6.22150073 | CS |
| 26 | 0.06 | 0.970873786408 | 6.18 | 6.31 | 6.11 | 53111 | 6.22427091 | CS |
| 52 | -0.27 | -4.14746543779 | 6.51 | 6.57 | 5.97 | 63599 | 6.30394641 | CS |
| 156 | -0.59 | -8.6383601757 | 6.83 | 6.92 | 5.11 | 64836 | 5.94420155 | CS |
| 260 | -0.26 | -4 | 6.5 | 7.25 | 3.3 | 81198 | 5.8545655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.24 | 0 | 0.00 | 6.23 | 6.26 | 6.22 | 18183 |
| 1739490000 | 6.24 | -0.04 | -0.64 | 6.25 | 6.3 | 6.24 | 63427 |
| 1739403600 | 6.28 | 0 | 0.00 | 6.2699999 | 6.28 | 6.25 | 48556 |
| 1739317200 | 6.28 | 0.03 | 0.48 | 6.26 | 6.28 | 6.25 | 17004 |
| 1739230800 | 6.25 | -0.01 | -0.16 | 6.2699999 | 6.2699999 | 6.25 | 49822 |
| 1738971600 | 6.26 | 0 | 0.08 | 6.2699999 | 6.28 | 6.2507 | 38437 |
| 1738885200 | 6.255 | -0.01 | -0.08 | 6.25 | 6.28 | 6.25 | 39652 |
| 1738798800 | 6.26 | 0 | 0.06 | 6.24 | 6.2798999 | 6.24 | 56213 |
| 1738712400 | 6.2564 | -0.01 | -0.22 | 6.2699999 | 6.28 | 6.2507 | 42958 |
| 1738626000 | 6.2699999 | -0.01 | -0.16 | 6.2699999 | 6.28 | 6.26 | 75393 |
| 1738366800 | 6.28 | 0.03 | 0.40 | 6.26 | 6.28 | 6.24 | 66435 |
| 1738280400 | 6.255 | -0 | -0.08 | 6.24 | 6.28 | 6.2 | 26865 |
| 1738194000 | 6.2599 | -0 | -0.00 | 6.24 | 6.28 | 6.24 | 68876 |
| 1738107600 | 6.26 | 0.02 | 0.32 | 6.25 | 6.28 | 6.24 | 37709 |
| 1738021200 | 6.24 | -0.02 | -0.32 | 6.25 | 6.25 | 6.23 | 28661 |
| 1737762000 | 6.26 | -0.01 | -0.08 | 6.22 | 6.2699999 | 6.22 | 33820 |
| 1737675600 | 6.265 | 0 | 0.00 | 6.265 | 6.265 | 6.265 | 0 |
| 1737589200 | 6.265 | 0.05 | 0.89 | 6.24 | 6.28 | 6.2 | 105488 |
| 1737502800 | 6.21 | 0.06 | 0.98 | 6.18 | 6.23 | 6.1501 | 62079 |
| 1737157200 | 6.15 | -0.04 | -0.65 | 6.17 | 6.19 | 6.15 | 59463 |
| 1737070800 | 6.19 | 0.04 | 0.67 | 6.18 | 6.22 | 6.1505 | 34128 |
| 1736984400 | 6.149 | -0.01 | -0.18 | 6.17 | 6.2 | 6.149 | 43941 |
| 1736898000 | 6.16 | 0.03 | 0.49 | 6.13 | 6.19 | 6.1283 | 34517 |
| 1736811600 | 6.13 | -0.03 | -0.49 | 6.14 | 6.18 | 6.13 | 35046 |
| 1736552400 | 6.16 | -0.02 | -0.32 | 6.19 | 6.1916 | 6.15 | 40985 |
| 1736379600 | 6.18 | -0.04 | -0.64 | 6.18 | 6.1994999 | 6.1649 | 20369 |
| 1736293200 | 6.22 | 0.01 | 0.16 | 6.22 | 6.22 | 6.2 | 33717 |
| 1736206800 | 6.21 | 0.03 | 0.49 | 6.2 | 6.23 | 6.17 | 107020 |
| 1735947600 | 6.18 | 0.01 | 0.24 | 6.152 | 6.2 | 6.12 | 70987 |
| 1735861200 | 6.165 | 0.03 | 0.41 | 6.16 | 6.17 | 6.15 | 32506 |
| 1735688400 | 6.14 | -0.02 | -0.32 | 6.15 | 6.18 | 6.1311 | 57757 |
| 1735602000 | 6.16 | 0 | 0.00 | 6.15 | 6.1699 | 6.1234 | 28376 |
| 1735342800 | 6.16 | -0.01 | -0.08 | 6.175 | 6.1897 | 6.1505 | 37307 |
| 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 | 6.121 | 6.1879 | 6.12 | 55420 |
| 1734651600 | 6.14 | -0.03 | -0.49 | 6.181527 | 6.2 | 6.14 | 39716 |
| 1734565200 | 6.17 | 0.01 | 0.16 | 6.17 | 6.22 | 6.13 | 96975 |
| 1734478800 | 6.16 | -0.06 | -0.96 | 6.22 | 6.22 | 6.15 | 42630 |
| 1734392400 | 6.22 | 0 | 0.00 | 6.23 | 6.24 | 6.2101 | 39168 |
| 1734133200 | 6.22 | -0.03 | -0.48 | 6.23 | 6.23 | 6.218 | 47146 |
| 1734046800 | 6.25 | 0.01 | 0.16 | 6.21 | 6.26 | 6.2 | 47104 |
| 1733960400 | 6.24 | -0.02 | -0.24 | 6.2535999 | 6.3 | 6.23 | 65617 |
| 1733874000 | 6.255 | 0.01 | 0.19 | 6.24 | 6.2699999 | 6.2307 | 37177 |
| 1733787600 | 6.2431 | 0 | 0.05 | 6.235 | 6.2694 | 6.23 | 52180 |
| 1733528400 | 6.2398999 | -0 | -0.00 | 6.2314999 | 6.25 | 6.22 | 49083 |
| 1733442000 | 6.24 | -0.01 | -0.16 | 6.24 | 6.26 | 6.22 | 48190 |
| 1733355600 | 6.25 | -0.02 | -0.32 | 6.2817 | 6.2817 | 6.22 | 80859 |
| 1733269200 | 6.2699999 | 0.01 | 0.16 | 6.23 | 6.2699999 | 6.23 | 45025 |
| 1733182800 | 6.26 | -0.03 | -0.48 | 6.2699999 | 6.28 | 6.25 | 85286 |
| 1732917840 | 6.29 | 0.02 | 0.32 | 6.26 | 6.29 | 6.26 | 41386 |
| 1732750800 | 6.2699999 | 0.03 | 0.48 | 6.245 | 6.2699999 | 6.23 | 58143 |
| 1732664400 | 6.24 | -0.01 | -0.16 | 6.2777 | 6.2777 | 6.23 | 37460 |
| 1732578000 | 6.25 | 0 | 0.00 | 6.25 | 6.2788 | 6.25 | 48036 |
| 1732318800 | 6.25 | 0.01 | 0.16 | 6.2309 | 6.26 | 6.2309 | 52896 |
| 1732232400 | 6.24 | -0.01 | -0.16 | 6.23 | 6.25 | 6.2101 | 19049 |
| 1732146000 | 6.25 | 0 | 0.00 | 6.23 | 6.26 | 6.21 | 52377 |
| 1732059600 | 6.25 | 0.01 | 0.16 | 6.2165 | 6.25 | 6.2165 | 60055 |
| 1731973200 | 6.24 | -0.02 | -0.32 | 6.2497999 | 6.28 | 6.22 | 93401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
