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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.36$31.1643,800——
2020-12-30$6.35$31.1134,100——
2020-12-29$6.35$31.1134,400——
2020-12-28$6.43$31.3380,000——
2020-12-24$6.42$31.2856,000——
2020-12-23$6.36$30.9963,000——
2020-12-22$6.34$30.8932,400——
2020-12-21$6.35$30.9459,100——
2020-12-18$6.33$30.84266,900——
2020-12-17$6.33$30.8414,500——
2020-12-16$6.33$30.84146,100——
2020-12-15$6.29$30.64336,000——
2020-12-14$6.29$30.64170,500——
2020-12-11$6.28$30.60846,800——
2020-12-10$6.34$30.8934,300——
2020-12-09$6.40$31.0046,800——
2020-12-08$6.36$30.8188,800——
2020-12-07$6.32$30.6270,100——
2020-12-04$6.35$30.7641,800——
2020-12-03$6.35$30.76112,100——
2020-12-02$6.35$30.76131,800——
2020-12-01$6.30$30.5271,400——
2020-11-30$6.22$30.13115,100——
2020-11-27$6.22$30.1377,500——
2020-11-25$6.24$30.23117,700——
2020-11-24$6.20$30.0444,500——
2020-11-23$6.15$29.7999,100——
2020-11-20$6.12$29.6574,300——
2020-11-19$6.10$29.5589,900——
2020-11-18$6.12$29.65228,400——
2020-11-17$6.13$29.7055,400——
2020-11-16$6.12$29.6558,000——
2020-11-13$6.10$29.5580,800——
2020-11-12$6.09$29.5021,100——
2020-11-11$6.10$29.5555,300——
2020-11-10$6.06$29.3619,000——
2020-11-09$6.10$29.38130,300——
2020-11-06$6.04$29.0921,200——
2020-11-05$6.02$28.9939,200——
2020-11-04$6.00$28.9024,000——
2020-11-03$5.90$28.4152,300——
2020-11-02$5.86$28.2250,100——
2020-10-30$5.80$27.9387,000——
2020-10-29$5.83$28.0860,200——
2020-10-28$5.84$28.12105,200——
2020-10-27$5.91$28.4648,600——
2020-10-26$5.91$28.4649,200——
2020-10-23$5.95$28.6562,900——
2020-10-22$5.95$28.6570,600——
2020-10-21$5.98$28.8063,200——
2020-10-20$6.04$29.0947,400——
2020-10-19$6.03$29.0462,300——
2020-10-16$6.03$29.0472,200——
2020-10-15$5.99$28.8589,800——
2020-10-14$6.10$29.38127,000——
2020-10-13$6.09$29.3367,500——
2020-10-12$6.09$29.3338,900——
2020-10-09$6.10$29.38115,800——
2020-10-08$6.06$29.01155,400——
2020-10-07$5.91$28.2951,800——
2020-10-06$5.95$28.4876,700——
2020-10-05$5.99$28.6819,300——
2020-10-02$5.88$28.1511,000——
2020-10-01$5.89$28.2032,400——
2020-09-30$5.87$28.1099,700——
2020-09-29$5.85$28.0140,300——
2020-09-28$5.88$28.1564,500——
2020-09-25$5.86$28.0537,400——
2020-09-24$5.90$28.2566,300——
2020-09-23$5.89$28.2094,000——
2020-09-22$5.98$28.6332,200——
2020-09-21$5.99$28.6831,200——
2020-09-18$6.01$28.7769,000——
2020-09-17$6.00$28.7282,000——
2020-09-16$6.01$28.7791,800——
2020-09-15$6.00$28.7267,300——
2020-09-14$6.00$28.7266,600——
2020-09-11$5.95$28.4854,100——
2020-09-10$5.95$28.4848,500——
2020-09-09$5.98$28.4652,100——
2020-09-08$5.91$28.13141,300——
2020-09-04$5.94$28.2792,400——
2020-09-03$5.87$27.94122,000——
2020-09-02$5.90$28.0899,700——
2020-09-01$5.87$27.94101,600——
2020-08-31$5.82$27.7081,500——
2020-08-28$5.85$27.8454,400——
2020-08-27$5.84$27.7952,100——
2020-08-26$5.86$27.8941,400——
2020-08-25$5.86$27.8973,800——
2020-08-24$5.85$27.8454,600——
2020-08-21$5.82$27.70276,700——
2020-08-20$5.88$27.9890,100——
2020-08-19$5.86$27.8956,500——
2020-08-18$5.84$27.79366,400——
2020-08-17$5.85$27.84155,700——
2020-08-14$5.82$27.70143,900——
2020-08-13$5.79$27.5621,600——
2020-08-12$5.78$27.51438,800——
2020-08-11$5.80$27.4670,600——
2020-08-10$5.86$27.7450,800——
2020-08-07$5.85$27.6963,600——
2020-08-06$5.87$27.79126,900——
2020-08-05$5.82$27.5573,900——
2020-08-04$5.81$27.50493,700——
2020-08-03$5.75$27.22270,600——
2020-07-31$5.70$26.9863,600——
2020-07-30$5.67$26.84448,300——
2020-07-29$5.62$26.60135,200——
2020-07-28$5.53$26.18349,100——
2020-07-27$5.55$26.27120,500——
2020-07-24$5.51$26.08112,900——
2020-07-23$5.45$25.80242,200——
2020-07-22$5.45$25.80252,600——
2020-07-21$5.43$25.70233,700——
2020-07-20$5.37$25.42141,600——
2020-07-17$5.30$25.0976,700——
2020-07-16$5.33$25.2398,700——
2020-07-15$5.36$25.3773,000——
2020-07-14$5.29$25.0489,000——
2020-07-13$5.32$25.1863,100——
2020-07-10$5.32$25.1891,200——
2020-07-09$5.33$25.1058,100——
2020-07-08$5.34$25.1530,700——
2020-07-07$5.35$25.20187,200——
2020-07-06$5.33$25.1077,500——
2020-07-02$5.37$25.29117,700——
2020-07-01$5.37$25.2944,700——
2020-06-30$5.33$25.1044,300——
2020-06-29$5.31$25.0137,500——
2020-06-26$5.31$25.0142,700——
2020-06-25$5.34$25.1544,900——
2020-06-24$5.36$25.24218,200——
2020-06-23$5.43$25.5780,400——
2020-06-22$5.43$25.5739,200——
2020-06-19$5.44$25.6262,200——
2020-06-18$5.45$25.6782,400——
2020-06-17$5.42$25.5375,100——
2020-06-16$5.41$25.4877,000——
2020-06-15$5.37$25.2997,500——
2020-06-12$5.38$25.34268,700——
2020-06-11$5.33$25.10204,600——
2020-06-10$5.53$26.05136,600——
2020-06-09$5.57$26.1188,600——
2020-06-08$5.54$25.97338,800——
2020-06-05$5.53$25.92491,400——
2020-06-04$5.43$25.46207,200——
2020-06-03$5.42$25.41378,600——
2020-06-02$5.36$25.13127,000——
2020-06-01$5.33$24.99394,300——
2020-05-29$5.25$24.61163,000——
2020-05-28$5.23$24.52115,700——
2020-05-27$5.20$24.38293,100——
2020-05-26$5.20$24.38109,500——
2020-05-22$5.15$24.14122,800——
2020-05-21$5.11$23.96153,300——
2020-05-20$5.12$24.0093,500——
2020-05-19$5.06$23.72330,500——
2020-05-18$5.06$23.72232,000——
2020-05-15$5.01$23.49227,400——
2020-05-14$5.00$23.44177,900——
2020-05-13$5.00$23.44222,900——
2020-05-12$5.02$23.5338,100——
2020-05-11$5.02$23.53436,500——
2020-05-08$5.05$23.67126,800——
2020-05-07$5.00$23.32277,000——
2020-05-06$4.99$23.2764,100——
2020-05-05$4.94$23.04231,900——
2020-05-04$4.92$22.94115,000——
2020-05-01$4.94$23.04167,800——
2020-04-30$4.97$23.1870,200——
2020-04-29$5.04$23.50101,800——
2020-04-28$5.01$23.36131,300——
2020-04-27$5.00$23.32170,900——
2020-04-24$5.01$23.3694,200——
2020-04-23$4.99$23.27171,400——
2020-04-22$4.98$23.22220,100——
2020-04-21$4.94$23.04194,700——
2020-04-20$5.01$23.36288,000——
2020-04-17$5.03$23.46227,300——
2020-04-16$4.93$22.99218,800——
2020-04-15$4.94$23.04285,700——
2020-04-14$4.98$23.22327,600——
2020-04-13$4.93$22.99273,900——
2020-04-09$4.99$23.27395,800——
2020-04-08$4.94$22.90249,500——
2020-04-07$4.80$22.25146,700——
2020-04-06$4.71$21.83273,400——
2020-04-03$4.48$20.77259,200——
2020-04-02$4.56$21.14132,400——
2020-04-01$4.50$20.86176,100——
2020-03-31$4.61$21.371,083,400——
2020-03-30$4.45$20.63601,300——
2020-03-27$4.35$20.16368,700——
2020-03-26$4.43$20.53653,900——
2020-03-25$4.21$19.51428,400——
2020-03-24$3.96$18.36497,800——
2020-03-23$3.84$17.80527,100——
2020-03-20$4.06$18.82380,000——
2020-03-19$3.87$17.94867,200——
2020-03-18$3.86$17.89428,500——
2020-03-17$4.74$21.97267,900——
2020-03-16$4.59$21.28473,000——
2020-03-13$5.11$23.69319,700——
2020-03-12$4.95$22.94442,600——
2020-03-11$5.39$24.98209,100——
2020-03-10$5.70$26.26180,600——
2020-03-09$5.67$26.12361,900——
2020-03-06$6.17$28.42207,600——
2020-03-05$6.23$28.70251,600——
2020-03-04$6.36$29.30366,000——
2020-03-03$6.23$28.70206,300——
2020-03-02$6.16$28.38217,600——
2020-02-28$6.03$27.78302,500——
2020-02-27$6.18$28.47271,900——
2020-02-26$6.31$29.07141,000——
2020-02-25$6.35$29.25101,100——
2020-02-24$6.45$29.71104,000——
2020-02-21$6.54$30.13132,200——
2020-02-20$6.55$30.1780,700——
2020-02-19$6.54$30.13109,100——
2020-02-18$6.55$30.1784,400——
2020-02-14$6.50$29.9447,800——
2020-02-13$6.48$29.8566,100——
2020-02-12$6.50$29.9466,300——
2020-02-11$6.54$29.9581,100——
2020-02-10$6.54$29.95103,800——
2020-02-07$6.52$29.8664,800——
2020-02-06$6.50$29.7771,100——
2020-02-05$6.51$29.82109,800——
2020-02-04$6.49$29.72104,200——
2020-02-03$6.52$29.86173,100——
2020-01-31$6.51$29.82107,400——
2020-01-30$6.55$30.0065,100——
2020-01-29$6.57$30.09132,600——
2020-01-28$6.56$30.0484,400——
2020-01-27$6.51$29.82204,600——
2020-01-24$6.58$30.14126,600——
2020-01-23$6.56$30.04180,300——
2020-01-22$6.56$30.04106,700——
2020-01-21$6.54$29.95137,900——
2020-01-17$6.54$29.95145,100——
2020-01-16$6.56$30.04248,400——
2020-01-15$6.54$29.95228,400——
2020-01-14$6.52$29.86136,800——
2020-01-13$6.54$29.95242,500——
2020-01-10$6.50$29.77152,300——
2020-01-09$6.49$29.72487,700——
2020-01-08$6.45$29.54179,800——
2020-01-07$6.38$29.2279,700——
2020-01-06$6.34$29.0496,400——
2020-01-03$6.37$29.1756,900——
2020-01-02$6.41$29.3623,800——