Eaton Vance Senior Income Trust (EVF)
6.2800
+0.0200 (0.32%)
Eaton Vance Senior Income Trust is an investment management company that focuses on providing investors with access to a diversified portfolio of senior secured floating-rate loans and other income-generating securities
The trust primarily aims to deliver high current income while managing risk through a variety of credit quality and industry sectors. By investing in senior loans, the trust seeks to capitalize on opportunities in the fixed-income market, catering to investors looking for potential income enhancement and capital preservation in a fluctuating interest rate environment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.26 | 6.28 | 6.24 | 6.28 | 66,435 | 6.28 |
| 1/30/2025 | 6.24 | 6.28 | 6.20 | 6.25 | 26,865 | 6.25 |
| 1/29/2025 | 6.24 | 6.28 | 6.24 | 6.26 | 68,876 | 6.26 |
| 1/28/2025 | 6.25 | 6.28 | 6.24 | 6.26 | 37,709 | 6.26 |
| 1/27/2025 | 6.25 | 6.25 | 6.23 | 6.24 | 28,662 | 6.24 |
| 1/24/2025 | 6.22 | 6.27 | 6.22 | 6.26 | 33,823 | 6.26 |
| 1/23/2025 | 6.26 | 6.28 | 6.22 | 6.24 | 59,144 | 6.24 |
| 1/22/2025 | 6.24 | 6.28 | 6.20 | 6.26 | 108,281 | 6.26 |
| 1/21/2025 | 6.19 | 6.23 | 6.15 | 6.21 | 63,647 | 6.21 |
| 1/17/2025 | 6.17 | 6.19 | 6.15 | 6.15 | 59,463 | 6.15 |
| 1/16/2025 | 6.18 | 6.22 | 6.15 | 6.19 | 34,128 | 6.19 |
| 1/15/2025 | 6.17 | 6.20 | 6.15 | 6.15 | 43,941 | 6.15 |
| 1/14/2025 | 6.13 | 6.19 | 6.13 | 6.16 | 34,517 | 6.16 |
| 1/13/2025 | 6.14 | 6.18 | 6.13 | 6.13 | 35,046 | 6.13 |
| 1/10/2025 | 6.18 | 6.19 | 6.15 | 6.16 | 48,252 | 6.11 |
| 1/08/2025 | 6.22 | 6.22 | 6.16 | 6.18 | 24,088 | 6.13 |
| 1/07/2025 | 6.22 | 6.22 | 6.20 | 6.22 | 40,187 | 6.17 |
| 1/06/2025 | 6.21 | 6.23 | 6.17 | 6.21 | 112,369 | 6.16 |
| 1/03/2025 | 6.15 | 6.20 | 6.12 | 6.18 | 73,013 | 6.13 |
| 1/02/2025 | 6.15 | 6.17 | 6.15 | 6.17 | 32,715 | 6.12 |
| 12/31/2024 | 6.16 | 0.00 | 6.16 | 6.14 | 0 | 6.09 |
| 12/30/2024 | 6.15 | 6.17 | 6.12 | 6.16 | 29,009 | 6.11 |
| 12/27/2024 | 6.18 | 6.19 | 6.15 | 6.16 | 38,478 | 6.11 |
| 12/26/2024 | 6.20 | 6.22 | 6.15 | 6.17 | 61,878 | 6.12 |
| 12/24/2024 | 6.18 | 6.20 | 6.18 | 6.20 | 21,672 | 6.15 |
| 12/23/2024 | 6.15 | 6.18 | 6.11 | 6.17 | 64,012 | 6.12 |
| 12/20/2024 | 6.12 | 6.19 | 6.10 | 6.14 | 63,009 | 6.09 |
| 12/19/2024 | 6.21 | 6.21 | 6.16 | 6.16 | 44,726 | 6.11 |
| 12/18/2024 | 6.17 | 6.22 | 6.13 | 6.17 | 99,727 | 6.12 |
| 12/17/2024 | 6.22 | 6.22 | 6.15 | 6.16 | 42,831 | 6.11 |
| 12/16/2024 | 6.24 | 6.24 | 6.21 | 6.22 | 39,671 | 6.17 |
| 12/13/2024 | 6.21 | 6.23 | 6.21 | 6.22 | 55,546 | 6.17 |
| 12/12/2024 | 6.22 | 6.26 | 6.20 | 6.25 | 50,105 | 6.20 |
| 12/11/2024 | 6.24 | 6.30 | 6.23 | 6.24 | 66,306 | 6.15 |
| 12/10/2024 | 6.24 | 6.27 | 6.23 | 6.25 | 41,595 | 6.16 |
| 12/09/2024 | 6.23 | 6.27 | 6.23 | 6.24 | 52,607 | 6.15 |
| 12/06/2024 | 6.23 | 6.25 | 6.22 | 6.24 | 49,807 | 6.15 |
| 12/05/2024 | 6.23 | 6.26 | 6.22 | 6.24 | 49,258 | 6.15 |
| 12/04/2024 | 6.26 | 6.28 | 6.22 | 6.25 | 81,528 | 6.16 |
| 12/03/2024 | 6.26 | 6.27 | 6.23 | 6.27 | 47,967 | 6.18 |
| 12/02/2024 | 6.27 | 6.28 | 6.25 | 6.26 | 85,290 | 6.17 |
| 11/29/2024 | 6.25 | 6.29 | 6.25 | 6.29 | 42,371 | 6.19 |
| 11/27/2024 | 6.23 | 6.27 | 6.23 | 6.27 | 58,338 | 6.18 |
| 11/26/2024 | 6.27 | 6.28 | 6.23 | 6.24 | 42,460 | 6.15 |
| 11/25/2024 | 6.28 | 6.28 | 6.25 | 6.25 | 50,267 | 6.16 |
| 11/22/2024 | 6.26 | 6.26 | 6.23 | 6.25 | 53,089 | 6.16 |
| 11/21/2024 | 6.23 | 6.25 | 6.21 | 6.24 | 19,355 | 6.15 |
| 11/20/2024 | 6.22 | 6.26 | 6.21 | 6.25 | 55,624 | 6.16 |
| 11/19/2024 | 6.25 | 6.25 | 6.22 | 6.25 | 60,881 | 6.16 |
| 11/18/2024 | 6.25 | 6.28 | 6.22 | 6.24 | 99,846 | 6.15 |
| 11/15/2024 | 6.22 | 6.26 | 6.19 | 6.26 | 59,851 | 6.17 |
| 11/14/2024 | 6.23 | 6.24 | 6.21 | 6.21 | 24,732 | 6.12 |
| 11/13/2024 | 6.23 | 6.27 | 6.22 | 6.24 | 53,504 | 6.14 |
| 11/12/2024 | 6.25 | 6.27 | 6.23 | 6.23 | 52,096 | 6.14 |
| 11/11/2024 | 6.28 | 6.30 | 6.24 | 6.30 | 51,401 | 6.20 |
| 11/08/2024 | 6.26 | 6.28 | 6.23 | 6.27 | 74,218 | 6.18 |
| 11/07/2024 | 6.26 | 6.30 | 6.25 | 6.30 | 58,588 | 6.16 |
| 11/06/2024 | 6.25 | 6.26 | 6.22 | 6.23 | 46,703 | 6.09 |
| 11/05/2024 | 6.20 | 6.25 | 6.20 | 6.22 | 42,033 | 6.08 |
| 11/04/2024 | 6.24 | 6.24 | 6.20 | 6.22 | 36,420 | 6.08 |
| 11/01/2024 | 6.24 | 6.25 | 6.23 | 6.24 | 32,818 | 6.10 |