Eaton Vance Senior Income Trust (EVF)
5.9548
+0.0148 (0.25%)
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 |
|---|---|---|---|---|---|---|
| 3/11/2025 | 5.93 | 5.95 | 5.91 | 5.94 | 65,718 | 5.94 |
| 3/10/2025 | 5.98 | 5.98 | 5.94 | 5.96 | 84,156 | 5.96 |
| 3/07/2025 | 6.02 | 6.04 | 5.97 | 5.99 | 141,029 | 5.99 |
| 3/06/2025 | 6.05 | 6.05 | 6.02 | 6.04 | 103,345 | 6.04 |
| 3/05/2025 | 6.06 | 6.07 | 6.04 | 6.06 | 85,604 | 6.06 |
| 3/04/2025 | 6.10 | 6.10 | 6.03 | 6.06 | 115,741 | 6.06 |
| 3/03/2025 | 6.14 | 6.17 | 6.10 | 6.12 | 104,454 | 6.12 |
| 2/28/2025 | 6.13 | 6.17 | 6.10 | 6.15 | 75,719 | 6.15 |
| 2/27/2025 | 6.15 | 6.16 | 6.12 | 6.13 | 41,773 | 6.13 |
| 2/26/2025 | 6.16 | 6.17 | 6.16 | 6.16 | 17,063 | 6.16 |
| 2/25/2025 | 6.16 | 6.19 | 6.16 | 6.16 | 21,154 | 6.16 |
| 2/24/2025 | 6.19 | 6.19 | 6.16 | 6.17 | 68,963 | 6.17 |
| 2/21/2025 | 6.18 | 6.19 | 6.16 | 6.18 | 35,777 | 6.18 |
| 2/20/2025 | 6.16 | 6.18 | 6.16 | 6.16 | 35,179 | 6.16 |
| 2/19/2025 | 6.18 | 6.20 | 6.16 | 6.16 | 61,869 | 6.16 |
| 2/18/2025 | 6.26 | 6.26 | 6.15 | 6.18 | 78,292 | 6.18 |
| 2/14/2025 | 6.23 | 6.26 | 6.22 | 6.24 | 18,183 | 6.24 |
| 2/13/2025 | 6.25 | 6.30 | 6.24 | 6.24 | 63,427 | 6.24 |
| 2/12/2025 | 6.27 | 6.28 | 6.25 | 6.28 | 48,556 | 6.24 |
| 2/11/2025 | 6.26 | 6.28 | 6.25 | 6.28 | 17,004 | 6.24 |
| 2/10/2025 | 6.27 | 6.27 | 6.25 | 6.25 | 49,822 | 6.21 |
| 2/07/2025 | 6.27 | 6.28 | 6.25 | 6.26 | 40,025 | 6.22 |
| 2/06/2025 | 6.25 | 6.28 | 6.25 | 6.25 | 39,652 | 6.21 |
| 2/05/2025 | 6.24 | 6.28 | 6.24 | 6.26 | 56,213 | 6.22 |
| 2/04/2025 | 6.27 | 6.28 | 6.25 | 6.26 | 42,958 | 6.21 |
| 2/03/2025 | 6.27 | 6.28 | 6.26 | 6.27 | 75,564 | 6.23 |
| 1/31/2025 | 6.26 | 6.28 | 6.24 | 6.28 | 66,435 | 6.24 |
| 1/30/2025 | 6.24 | 6.28 | 6.20 | 6.25 | 26,865 | 6.21 |
| 1/29/2025 | 6.24 | 6.28 | 6.24 | 6.26 | 68,876 | 6.22 |
| 1/28/2025 | 6.25 | 6.28 | 6.24 | 6.26 | 37,709 | 6.22 |
| 1/27/2025 | 6.25 | 6.25 | 6.23 | 6.24 | 28,662 | 6.20 |
| 1/24/2025 | 6.22 | 6.27 | 6.22 | 6.26 | 33,823 | 6.22 |
| 1/23/2025 | 6.26 | 6.28 | 6.22 | 6.24 | 59,144 | 6.20 |
| 1/22/2025 | 6.24 | 6.28 | 6.20 | 6.26 | 108,281 | 6.22 |
| 1/21/2025 | 6.19 | 6.23 | 6.15 | 6.21 | 63,647 | 6.17 |
| 1/17/2025 | 6.17 | 6.19 | 6.15 | 6.15 | 59,463 | 6.11 |
| 1/16/2025 | 6.18 | 6.22 | 6.15 | 6.19 | 34,128 | 6.15 |
| 1/15/2025 | 6.17 | 6.20 | 6.15 | 6.15 | 43,941 | 6.11 |
| 1/14/2025 | 6.13 | 6.19 | 6.13 | 6.16 | 34,517 | 6.12 |
| 1/13/2025 | 6.14 | 6.18 | 6.13 | 6.13 | 35,046 | 6.09 |
| 1/10/2025 | 6.18 | 6.19 | 6.15 | 6.16 | 48,252 | 6.07 |
| 1/08/2025 | 6.22 | 6.22 | 6.16 | 6.18 | 24,088 | 6.09 |
| 1/07/2025 | 6.22 | 6.22 | 6.20 | 6.22 | 40,187 | 6.13 |
| 1/06/2025 | 6.21 | 6.23 | 6.17 | 6.21 | 112,369 | 6.12 |
| 1/03/2025 | 6.15 | 6.20 | 6.12 | 6.18 | 73,013 | 6.09 |
| 1/02/2025 | 6.15 | 6.17 | 6.15 | 6.17 | 32,715 | 6.08 |
| 12/31/2024 | 6.16 | 0.00 | 6.16 | 6.14 | 0 | 6.05 |
| 12/30/2024 | 6.15 | 6.17 | 6.12 | 6.16 | 29,009 | 6.07 |
| 12/27/2024 | 6.18 | 6.19 | 6.15 | 6.16 | 38,478 | 6.07 |
| 12/26/2024 | 6.20 | 6.22 | 6.15 | 6.17 | 61,878 | 6.08 |
| 12/24/2024 | 6.18 | 6.20 | 6.18 | 6.20 | 21,672 | 6.10 |
| 12/23/2024 | 6.15 | 6.18 | 6.11 | 6.17 | 64,012 | 6.08 |
| 12/20/2024 | 6.12 | 6.19 | 6.10 | 6.14 | 63,009 | 6.05 |
| 12/19/2024 | 6.21 | 6.21 | 6.16 | 6.16 | 44,726 | 6.07 |
| 12/18/2024 | 6.17 | 6.22 | 6.13 | 6.17 | 99,727 | 6.08 |
| 12/17/2024 | 6.22 | 6.22 | 6.15 | 6.16 | 42,831 | 6.07 |
| 12/16/2024 | 6.24 | 6.24 | 6.21 | 6.22 | 39,671 | 6.13 |
| 12/13/2024 | 6.21 | 6.23 | 6.21 | 6.22 | 55,546 | 6.13 |
| 12/12/2024 | 6.22 | 6.26 | 6.20 | 6.25 | 50,105 | 6.16 |