Eaton Vance Senior Income (EVF)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.240384615385 | 6.24 | 6.28 | 6.24 | 55892 | 6.26609806 | CS |
| 4 | 0.075 | 1.21359223301 | 6.18 | 6.28 | 6.1283 | 49865 | 6.22847715 | CS |
| 12 | 0.035 | 0.56270096463 | 6.22 | 6.3 | 6.1 | 53097 | 6.22085227 | CS |
| 26 | 0.145 | 2.37315875614 | 6.11 | 6.31 | 6.1 | 55602 | 6.22145476 | CS |
| 52 | -0.505 | -7.47041420118 | 6.76 | 6.84 | 5.97 | 66641 | 6.31630161 | CS |
| 156 | -0.495 | -7.33333333333 | 6.75 | 6.93 | 5.11 | 65017 | 5.94710406 | CS |
| 260 | -0.255 | -3.91705069124 | 6.51 | 7.25 | 3.3 | 81512 | 5.85616424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 75564 |
| 1738366800 | 6.28 | 0.03 | 0.40 | 6.24 | 6.28 | 6.24 | 65071 |
| 1738280400 | 6.255 | -0 | -0.08 | 6.24 | 6.28 | 6.23 | 24561 |
| 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 | 6.19 | 6.23 | 6.1501 | 63646 |
| 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 | 6.18 | 6.1916 | 6.15 | 48252 |
| 1736379600 | 6.18 | -0.04 | -0.64 | 6.22 | 6.22 | 6.1649 | 24088 |
| 1736293200 | 6.22 | 0.01 | 0.16 | 6.22 | 6.22 | 6.2 | 40187 |
| 1736206800 | 6.21 | 0.03 | 0.49 | 6.21 | 6.23 | 6.17 | 112369 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
