NYSE:EVF | Historical Stock Price | Eaton Vance Senior Income Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-10-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.90$5.05$8.79$15.30$26.64$46.391998-10-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.54$22.2771,100——
2012-12-28$7.62$22.51118,500——
2012-12-27$7.66$22.6278,000——
2012-12-26$7.60$22.3959,400——
2012-12-24$7.58$22.3397,600——
2012-12-21$7.57$22.30109,700——
2012-12-20$7.53$22.18115,700——
2012-12-19$7.53$22.1876,200——
2012-12-18$7.38$21.7490,000——
2012-12-17$7.37$21.71140,800——
2012-12-14$7.37$21.7194,600——
2012-12-13$7.40$21.8064,100——
2012-12-12$7.43$21.8973,300——
2012-12-11$7.45$21.9548,400——
2012-12-10$7.48$21.92131,100——
2012-12-07$7.50$21.9872,600——
2012-12-06$7.57$22.1955,900——
2012-12-05$7.62$22.3367,400——
2012-12-04$7.65$22.4258,400——
2012-12-03$7.64$22.39103,500——
2012-11-30$7.62$22.3382,100——
2012-11-29$7.67$22.48113,900——
2012-11-28$7.72$22.63148,300——
2012-11-27$7.75$22.71184,700——
2012-11-26$7.72$22.6397,900——
2012-11-23$7.74$22.6883,300——
2012-11-21$7.70$22.57100,100——
2012-11-20$7.70$22.57103,300——
2012-11-19$7.70$22.57184,000——
2012-11-16$7.62$22.33138,800——
2012-11-15$7.43$21.78134,300——
2012-11-14$7.39$21.66220,300——
2012-11-13$7.64$22.3985,100——
2012-11-12$7.68$22.51134,100——
2012-11-09$7.68$22.51119,400——
2012-11-08$7.70$22.57144,500——
2012-11-07$7.74$22.57141,100——
2012-11-06$7.74$22.57182,500——
2012-11-05$7.68$22.39205,100——
2012-11-02$7.75$22.60185,300——
2012-11-01$7.74$22.57142,500——
2012-10-31$7.59$22.13226,200——
2012-10-26$7.70$22.45147,600——
2012-10-25$7.75$22.60114,300——
2012-10-24$7.70$22.45191,600——
2012-10-23$7.70$22.45153,900——
2012-10-22$7.70$22.45101,800——
2012-10-19$7.65$22.31152,800——
2012-10-18$7.70$22.45109,400——
2012-10-17$7.63$22.25120,300——
2012-10-16$7.72$22.51102,500——
2012-10-15$7.55$22.01179,100——
2012-10-12$7.58$22.1098,300——
2012-10-11$7.66$22.33105,200——
2012-10-10$7.62$22.2283,600——
2012-10-09$7.66$22.33110,200——
2012-10-08$7.88$22.86208,900——
2012-10-05$7.80$22.63144,700——
2012-10-04$7.75$22.48149,800——
2012-10-03$7.78$22.57200,900——
2012-10-02$7.72$22.40154,700——
2012-10-01$7.66$22.22144,200——
2012-09-28$7.60$22.05151,100——
2012-09-27$7.53$21.85142,000——
2012-09-26$7.58$21.99205,100——
2012-09-25$7.56$21.93344,400——
2012-09-24$7.52$21.82222,800——
2012-09-21$7.51$21.79194,100——
2012-09-20$7.49$21.73127,800——
2012-09-19$7.47$21.67147,600——
2012-09-18$7.44$21.5997,800——
2012-09-17$7.41$21.50143,900——
2012-09-14$7.37$21.38207,000——
2012-09-13$7.32$21.24166,000——
2012-09-12$7.30$21.18124,000——
2012-09-11$7.36$21.24118,500——
2012-09-10$7.30$21.07113,700——
2012-09-07$7.30$21.0776,700——
2012-09-06$7.30$21.0784,800——
2012-09-05$7.36$21.2484,200——
2012-09-04$7.34$21.1871,200——
2012-08-31$7.30$21.0778,700——
2012-08-30$7.35$21.2179,400——
2012-08-29$7.35$21.2193,600——
2012-08-28$7.26$20.9595,600——
2012-08-27$7.23$20.87123,900——
2012-08-24$7.29$21.04150,000——
2012-08-23$7.28$21.0192,900——
2012-08-22$7.24$20.89179,600——
2012-08-21$7.24$20.89118,600——
2012-08-20$7.24$20.89128,400——
2012-08-17$7.21$20.8173,900——
2012-08-16$7.23$20.87134,700——
2012-08-15$7.25$20.9282,200——
2012-08-14$7.22$20.8493,400——
2012-08-13$7.23$20.8769,400——
2012-08-10$7.21$20.81116,600——
2012-08-09$7.20$20.7881,600——
2012-08-08$7.25$20.81105,200——
2012-08-07$7.26$20.84108,300——
2012-08-06$7.25$20.8155,600——
2012-08-03$7.20$20.6794,800——
2012-08-02$7.22$20.7387,600——
2012-08-01$7.22$20.73105,700——
2012-07-31$7.22$20.7397,600——
2012-07-30$7.21$20.70118,800——
2012-07-27$7.19$20.64107,000——
2012-07-26$7.17$20.58115,800——
2012-07-25$7.18$20.61119,900——
2012-07-24$7.18$20.61115,600——
2012-07-23$7.16$20.55135,900——
2012-07-20$7.15$20.53100,300——
2012-07-19$7.15$20.53137,600——
2012-07-18$7.10$20.38129,100——
2012-07-17$7.04$20.21132,100——
2012-07-16$7.03$20.18124,300——
2012-07-13$6.98$20.04195,700——
2012-07-12$7.00$20.1086,600——
2012-07-11$6.98$20.04109,500——
2012-07-10$7.00$20.10153,600——
2012-07-09$7.05$20.1374,600——
2012-07-06$7.02$20.0497,500——
2012-07-05$7.07$20.19121,800——
2012-07-03$7.06$20.1637,600——
2012-07-02$7.08$20.2260,200——
2012-06-29$7.02$20.0457,200——
2012-06-28$6.99$19.9645,100——
2012-06-27$7.01$20.02147,300——
2012-06-26$6.97$19.9092,700——
2012-06-25$6.98$19.9372,200——
2012-06-22$6.98$19.9387,900——
2012-06-21$6.99$19.96143,100——
2012-06-20$6.94$19.82172,000——
2012-06-19$6.95$19.8499,400——
2012-06-18$6.93$19.79142,600——
2012-06-15$6.93$19.79143,400——
2012-06-14$6.92$19.7684,300——
2012-06-13$6.86$19.5992,200——
2012-06-12$6.88$19.64168,800——
2012-06-11$6.85$19.56102,500——
2012-06-08$6.87$19.6290,300——
2012-06-07$6.79$19.3990,100——
2012-06-06$6.80$19.31127,300——
2012-06-05$6.76$19.1967,200——
2012-06-04$6.75$19.17248,000——
2012-06-01$6.82$19.3689,400——
2012-05-31$6.89$19.56154,000——
2012-05-30$6.90$19.59112,600——
2012-05-29$6.91$19.6299,100——
2012-05-25$6.90$19.5985,800——
2012-05-24$6.89$19.56113,000——
2012-05-23$6.82$19.36652,000——
2012-05-22$6.91$19.62105,000——
2012-05-21$6.93$19.68105,600——
2012-05-18$6.91$19.62119,500——
2012-05-17$6.96$19.76138,600——
2012-05-16$7.01$19.9047,100——
2012-05-15$7.01$19.90125,000——
2012-05-14$7.02$19.9384,700——
2012-05-11$7.03$19.96125,000——
2012-05-10$7.02$19.93156,000——
2012-05-09$7.01$19.90136,600——
2012-05-08$7.07$19.97124,800——
2012-05-07$7.08$20.00133,000——
2012-05-04$7.11$20.08135,700——
2012-05-03$7.07$19.97244,100——
2012-05-02$7.08$20.00161,000——
2012-05-01$7.12$20.1172,400——
2012-04-30$7.08$20.00120,000——
2012-04-27$7.09$20.03113,800——
2012-04-26$7.16$20.22111,200——
2012-04-25$7.16$20.2283,300——
2012-04-24$7.17$20.2579,400——
2012-04-23$7.16$20.22114,400——
2012-04-20$7.09$20.0381,700——
2012-04-19$7.15$20.20101,000——
2012-04-18$7.12$20.1178,800——
2012-04-17$7.13$20.1488,300——
2012-04-16$7.15$20.20136,800——
2012-04-13$7.13$20.1495,600——
2012-04-12$7.13$20.1448,500——
2012-04-11$7.06$19.94109,800——
2012-04-10$7.09$20.03118,600——
2012-04-09$7.18$20.1787,100——
2012-04-05$7.20$20.23110,200——
2012-04-04$7.16$20.12170,300——
2012-04-03$7.20$20.23109,600——
2012-04-02$7.21$20.26117,500——
2012-03-30$7.21$20.26103,600——
2012-03-29$7.16$20.12119,900——
2012-03-28$7.17$20.14146,900——
2012-03-27$7.16$20.1286,200——
2012-03-26$7.16$20.12144,600——
2012-03-23$7.06$19.8467,300——
2012-03-22$7.00$19.6775,000——
2012-03-21$7.05$19.81196,800——
2012-03-20$7.03$19.75119,600——
2012-03-19$7.01$19.69149,400——
2012-03-16$6.96$19.55133,900——
2012-03-15$7.00$19.6789,600——
2012-03-14$6.98$19.61147,900——
2012-03-13$7.02$19.7257,400——
2012-03-12$6.98$19.6168,100——
2012-03-09$7.02$19.7255,200——
2012-03-08$7.03$19.75109,000——
2012-03-07$7.01$19.5958,200——
2012-03-06$6.96$19.45122,500——
2012-03-05$7.02$19.6284,700——
2012-03-02$7.02$19.6263,200——
2012-03-01$7.00$19.5690,000——
2012-02-29$6.91$19.3185,200——
2012-02-28$6.97$19.48109,000——
2012-02-27$6.99$19.53260,800——
2012-02-24$7.00$19.56197,300——
2012-02-23$7.01$19.5981,500——
2012-02-22$6.98$19.51118,400——
2012-02-21$6.92$19.34133,900——
2012-02-17$6.91$19.31117,300——
2012-02-16$6.90$19.28118,200——
2012-02-15$6.91$19.31225,000——
2012-02-14$6.86$19.17135,500——
2012-02-13$6.82$19.06114,500——
2012-02-10$6.79$18.9881,400——
2012-02-09$6.82$19.0677,400——
2012-02-08$6.86$19.07170,100——
2012-02-07$6.81$18.93112,200——
2012-02-06$6.75$18.77142,800——
2012-02-03$6.80$18.90103,900——
2012-02-02$6.82$18.96103,000——
2012-02-01$6.87$19.10149,200——
2012-01-31$6.83$18.99173,900——
2012-01-30$6.93$19.27209,000——
2012-01-27$6.89$19.15225,400——
2012-01-26$6.74$18.74126,400——
2012-01-25$6.74$18.74210,200——
2012-01-24$6.64$18.46177,600——
2012-01-23$6.66$18.52275,500——
2012-01-20$6.56$18.24181,300——
2012-01-19$6.60$18.35214,100——
2012-01-18$6.53$18.15164,600——
2012-01-17$6.50$18.07236,700——
2012-01-13$6.45$17.93125,000——
2012-01-12$6.47$17.99377,300——
2012-01-11$6.50$18.07248,000——
2012-01-10$6.56$18.24184,600——
2012-01-09$6.58$18.29119,800——
2012-01-06$6.60$18.3589,400——
2012-01-05$6.57$18.2686,200——
2012-01-04$6.47$17.9973,600——
2012-01-03$6.51$18.1040,200——