NYSE - Delayed Quote USD
Eaton Vance Senior Income Trust (EVF)
5.62
-0.02
(-0.30%)
At close: June 13 at 4:00:02 PM EDT
5.62
+0.02
+(0.36%)
After hours: June 13 at 4:04:15 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.62 | 5.63 | 5.59 | 5.62 | 5.62 | 81,900 |
| Jun 13, 2025 | 0.043 Dividend | |||||
| Jun 12, 2025 | 5.68 | 5.69 | 5.66 | 5.68 | 5.64 | 48,000 |
| Jun 11, 2025 | 5.67 | 5.68 | 5.65 | 5.68 | 5.64 | 28,300 |
| Jun 10, 2025 | 5.64 | 5.67 | 5.64 | 5.65 | 5.61 | 73,600 |
| Jun 9, 2025 | 5.63 | 5.69 | 5.63 | 5.65 | 5.61 | 59,900 |
| Jun 6, 2025 | 5.63 | 5.68 | 5.63 | 5.65 | 5.61 | 78,900 |
| Jun 5, 2025 | 5.63 | 5.65 | 5.62 | 5.62 | 5.58 | 42,300 |
| Jun 4, 2025 | 5.64 | 5.66 | 5.62 | 5.63 | 5.59 | 93,100 |
| Jun 3, 2025 | 5.64 | 5.68 | 5.64 | 5.65 | 5.61 | 51,600 |
| Jun 2, 2025 | 5.62 | 5.68 | 5.62 | 5.66 | 5.62 | 47,300 |
| May 30, 2025 | 5.62 | 5.68 | 5.62 | 5.64 | 5.60 | 42,800 |
| May 29, 2025 | 5.62 | 5.64 | 5.62 | 5.63 | 5.59 | 48,700 |
| May 28, 2025 | 5.65 | 5.66 | 5.62 | 5.62 | 5.58 | 67,700 |
| May 27, 2025 | 5.69 | 5.69 | 5.64 | 5.65 | 5.61 | 149,100 |
| May 23, 2025 | 5.63 | 5.68 | 5.60 | 5.68 | 5.64 | 64,200 |
| May 22, 2025 | 5.63 | 5.67 | 5.62 | 5.63 | 5.59 | 41,700 |
| May 21, 2025 | 5.69 | 5.70 | 5.62 | 5.64 | 5.60 | 111,400 |
| May 20, 2025 | 5.67 | 5.71 | 5.67 | 5.67 | 5.63 | 25,000 |
| May 19, 2025 | 5.69 | 5.70 | 5.67 | 5.68 | 5.64 | 16,600 |
| May 16, 2025 | 5.66 | 5.73 | 5.66 | 5.69 | 5.65 | 114,800 |
| May 15, 2025 | 5.69 | 5.71 | 5.61 | 5.67 | 5.63 | 109,600 |
| May 14, 2025 | 5.71 | 5.72 | 5.69 | 5.71 | 5.67 | 51,700 |
| May 13, 2025 | 0.044 Dividend | |||||
| May 13, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | 5.65 | 39,900 |
| May 12, 2025 | 5.67 | 5.73 | 5.67 | 5.68 | 5.59 | 63,400 |
| May 9, 2025 | 5.63 | 5.67 | 5.60 | 5.65 | 5.56 | 98,700 |
| May 8, 2025 | 5.65 | 5.69 | 5.62 | 5.63 | 5.54 | 19,600 |
| May 7, 2025 | 5.66 | 5.70 | 5.64 | 5.65 | 5.56 | 55,500 |
| May 6, 2025 | 5.67 | 5.69 | 5.64 | 5.65 | 5.56 | 32,400 |
| May 5, 2025 | 5.68 | 5.71 | 5.65 | 5.71 | 5.62 | 42,600 |
| May 2, 2025 | 5.66 | 5.72 | 5.66 | 5.68 | 5.59 | 65,700 |
| May 1, 2025 | 5.61 | 5.68 | 5.61 | 5.63 | 5.54 | 108,300 |
| Apr 30, 2025 | 5.58 | 5.65 | 5.55 | 5.65 | 5.56 | 67,800 |
| Apr 29, 2025 | 5.58 | 5.64 | 5.58 | 5.62 | 5.53 | 46,200 |
| Apr 28, 2025 | 5.60 | 5.62 | 5.55 | 5.61 | 5.52 | 66,100 |
| Apr 25, 2025 | 5.60 | 5.62 | 5.58 | 5.61 | 5.52 | 119,100 |
| Apr 24, 2025 | 5.60 | 5.60 | 5.43 | 5.60 | 5.51 | 60,200 |
| Apr 23, 2025 | 5.56 | 5.60 | 5.52 | 5.57 | 5.49 | 81,500 |
| Apr 22, 2025 | 5.52 | 5.54 | 5.49 | 5.53 | 5.45 | 117,900 |
| Apr 21, 2025 | 5.47 | 5.50 | 5.44 | 5.47 | 5.39 | 66,500 |
| Apr 17, 2025 | 5.44 | 5.51 | 5.44 | 5.48 | 5.40 | 108,400 |
| Apr 16, 2025 | 5.45 | 5.51 | 5.44 | 5.44 | 5.36 | 90,300 |
| Apr 15, 2025 | 5.38 | 5.51 | 5.37 | 5.50 | 5.42 | 119,800 |
| Apr 14, 2025 | 5.45 | 5.47 | 5.40 | 5.45 | 5.37 | 122,400 |
| Apr 11, 2025 | 0.044 Dividend | |||||
| Apr 11, 2025 | 5.29 | 5.39 | 5.27 | 5.37 | 5.29 | 79,400 |
| Apr 10, 2025 | 5.49 | 5.49 | 5.28 | 5.32 | 5.20 | 61,900 |
| Apr 9, 2025 | 5.23 | 5.49 | 5.18 | 5.49 | 5.36 | 199,300 |
| Apr 8, 2025 | 5.34 | 5.47 | 5.20 | 5.20 | 5.08 | 199,500 |
| Apr 7, 2025 | 4.81 | 5.27 | 4.77 | 5.15 | 5.03 | 352,000 |
| Apr 4, 2025 | 5.66 | 5.66 | 5.29 | 5.32 | 5.20 | 276,300 |
| Apr 3, 2025 | 5.78 | 5.78 | 5.67 | 5.69 | 5.56 | 148,000 |
| Apr 2, 2025 | 5.83 | 5.83 | 5.79 | 5.80 | 5.66 | 59,600 |
| Apr 1, 2025 | 5.82 | 5.83 | 5.80 | 5.81 | 5.67 | 39,300 |
| Mar 31, 2025 | 5.82 | 5.85 | 5.81 | 5.84 | 5.70 | 71,500 |
| Mar 28, 2025 | 5.85 | 5.88 | 5.83 | 5.85 | 5.71 | 39,000 |
| Mar 27, 2025 | 5.85 | 5.88 | 5.84 | 5.85 | 5.71 | 44,300 |
| Mar 26, 2025 | 5.89 | 5.91 | 5.86 | 5.86 | 5.72 | 81,300 |
| Mar 25, 2025 | 5.88 | 5.91 | 5.88 | 5.90 | 5.76 | 70,900 |
| Mar 24, 2025 | 5.87 | 5.88 | 5.86 | 5.87 | 5.73 | 95,400 |
| Mar 21, 2025 | 5.92 | 5.93 | 5.84 | 5.85 | 5.71 | 132,000 |
| Mar 20, 2025 | 5.86 | 5.89 | 5.84 | 5.87 | 5.73 | 82,100 |
| Mar 19, 2025 | 5.87 | 5.88 | 5.82 | 5.84 | 5.70 | 77,500 |
| Mar 18, 2025 | 5.87 | 5.91 | 5.87 | 5.87 | 5.73 | 56,400 |
| Mar 17, 2025 | 5.91 | 5.92 | 5.89 | 5.90 | 5.76 | 64,900 |
| Mar 14, 2025 | 5.93 | 5.96 | 5.88 | 5.92 | 5.78 | 124,800 |
| Mar 13, 2025 | 0.044 Dividend | |||||
| Mar 13, 2025 | 5.93 | 5.96 | 5.92 | 5.93 | 5.79 | 88,400 |
| Mar 12, 2025 | 5.94 | 6.02 | 5.94 | 5.99 | 5.81 | 75,500 |
| Mar 11, 2025 | 5.93 | 5.95 | 5.91 | 5.94 | 5.76 | 65,700 |
| Mar 10, 2025 | 5.98 | 5.98 | 5.94 | 5.96 | 5.78 | 84,200 |
| Mar 7, 2025 | 6.02 | 6.04 | 5.98 | 5.99 | 5.81 | 141,000 |
| Mar 6, 2025 | 6.05 | 6.05 | 6.02 | 6.04 | 5.86 | 103,300 |
| Mar 5, 2025 | 6.06 | 6.07 | 6.04 | 6.06 | 5.87 | 85,600 |
| Mar 4, 2025 | 6.10 | 6.10 | 6.03 | 6.06 | 5.87 | 115,700 |
| Mar 3, 2025 | 6.14 | 6.17 | 6.10 | 6.12 | 5.93 | 104,500 |
| Feb 28, 2025 | 6.13 | 6.17 | 6.10 | 6.15 | 5.96 | 75,700 |
| Feb 27, 2025 | 6.15 | 6.16 | 6.12 | 6.13 | 5.94 | 41,800 |
| Feb 26, 2025 | 6.16 | 6.17 | 6.16 | 6.16 | 5.97 | 17,100 |
| Feb 25, 2025 | 6.16 | 6.19 | 6.16 | 6.16 | 5.97 | 21,200 |
| Feb 24, 2025 | 6.19 | 6.19 | 6.16 | 6.17 | 5.98 | 69,000 |
| Feb 21, 2025 | 6.18 | 6.19 | 6.16 | 6.18 | 5.99 | 35,800 |
| Feb 20, 2025 | 6.16 | 6.18 | 6.16 | 6.16 | 5.97 | 35,200 |
| Feb 19, 2025 | 6.18 | 6.20 | 6.16 | 6.16 | 5.97 | 61,900 |
| Feb 18, 2025 | 6.26 | 6.26 | 6.15 | 6.18 | 5.99 | 78,300 |
| Feb 14, 2025 | 6.23 | 6.26 | 6.23 | 6.24 | 6.05 | 18,200 |
| Feb 13, 2025 | 0.044 Dividend | |||||
| Feb 13, 2025 | 6.25 | 6.30 | 6.24 | 6.24 | 6.05 | 63,400 |
| Feb 12, 2025 | 6.27 | 6.28 | 6.25 | 6.28 | 6.05 | 48,600 |
| Feb 11, 2025 | 6.26 | 6.28 | 6.25 | 6.28 | 6.05 | 17,000 |
| Feb 10, 2025 | 6.27 | 6.27 | 6.25 | 6.25 | 6.02 | 49,800 |
| Feb 7, 2025 | 6.27 | 6.28 | 6.25 | 6.26 | 6.03 | 40,000 |
| Feb 6, 2025 | 6.25 | 6.28 | 6.25 | 6.26 | 6.03 | 39,700 |
| Feb 5, 2025 | 6.24 | 6.28 | 6.24 | 6.26 | 6.03 | 56,200 |
| Feb 4, 2025 | 6.27 | 6.28 | 6.25 | 6.26 | 6.03 | 43,000 |
| Feb 3, 2025 | 6.27 | 6.28 | 6.26 | 6.27 | 6.04 | 75,600 |
| Jan 31, 2025 | 6.26 | 6.28 | 6.24 | 6.28 | 6.05 | 66,400 |
| Jan 30, 2025 | 6.24 | 6.28 | 6.20 | 6.26 | 6.03 | 26,900 |
| Jan 29, 2025 | 6.24 | 6.28 | 6.24 | 6.26 | 6.03 | 68,900 |
| Jan 28, 2025 | 6.25 | 6.28 | 6.24 | 6.26 | 6.03 | 37,700 |
| Jan 27, 2025 | 6.25 | 6.25 | 6.23 | 6.24 | 6.01 | 28,700 |
| Jan 24, 2025 | 6.22 | 6.27 | 6.22 | 6.26 | 6.03 | 33,800 |
| Jan 23, 2025 | 6.26 | 6.28 | 6.22 | 6.24 | 6.01 | 59,100 |
| Jan 22, 2025 | 6.24 | 6.28 | 6.20 | 6.27 | 6.04 | 108,300 |
| Jan 21, 2025 | 6.19 | 6.23 | 6.15 | 6.21 | 5.98 | 63,600 |
| Jan 17, 2025 | 6.17 | 6.19 | 6.15 | 6.15 | 5.92 | 59,500 |
| Jan 16, 2025 | 6.18 | 6.22 | 6.15 | 6.19 | 5.96 | 34,100 |
| Jan 15, 2025 | 6.17 | 6.20 | 6.15 | 6.15 | 5.92 | 43,900 |
| Jan 14, 2025 | 6.13 | 6.19 | 6.13 | 6.16 | 5.93 | 34,500 |
| Jan 13, 2025 | 0.047 Dividend | |||||
| Jan 13, 2025 | 6.14 | 6.18 | 6.13 | 6.13 | 5.90 | 35,000 |
| Jan 10, 2025 | 6.18 | 6.19 | 6.15 | 6.16 | 5.88 | 48,300 |
| Jan 8, 2025 | 6.22 | 6.22 | 6.16 | 6.18 | 5.90 | 24,100 |
| Jan 7, 2025 | 6.22 | 6.22 | 6.20 | 6.22 | 5.94 | 40,200 |
| Jan 6, 2025 | 6.21 | 6.23 | 6.17 | 6.21 | 5.93 | 112,400 |
| Jan 3, 2025 | 6.15 | 6.20 | 6.12 | 6.18 | 5.90 | 73,000 |
| Jan 2, 2025 | 6.15 | 6.17 | 6.15 | 6.17 | 5.89 | 32,700 |
| Dec 31, 2024 | 6.15 | 6.18 | 6.13 | 6.14 | 5.87 | 57,800 |
| Dec 30, 2024 | 6.15 | 6.17 | 6.12 | 6.16 | 5.88 | 29,000 |
| Dec 27, 2024 | 6.18 | 6.19 | 6.15 | 6.16 | 5.88 | 38,500 |
| Dec 26, 2024 | 6.20 | 6.22 | 6.15 | 6.17 | 5.89 | 61,900 |
| Dec 24, 2024 | 6.18 | 6.20 | 6.18 | 6.20 | 5.92 | 21,700 |
| Dec 23, 2024 | 6.15 | 6.18 | 6.11 | 6.17 | 5.89 | 64,000 |
| Dec 20, 2024 | 6.12 | 6.19 | 6.10 | 6.14 | 5.87 | 62,800 |
| Dec 19, 2024 | 6.21 | 6.21 | 6.14 | 6.14 | 5.87 | 47,500 |
| Dec 18, 2024 | 6.17 | 6.22 | 6.13 | 6.17 | 5.89 | 99,700 |
| Dec 17, 2024 | 6.22 | 6.22 | 6.15 | 6.16 | 5.88 | 42,800 |
| Dec 16, 2024 | 6.24 | 6.24 | 6.21 | 6.22 | 5.94 | 38,700 |
| Dec 13, 2024 | 6.21 | 6.23 | 6.21 | 6.22 | 5.94 | 55,500 |
| Dec 12, 2024 | 0.047 Dividend | |||||
| Dec 12, 2024 | 6.22 | 6.26 | 6.20 | 6.25 | 5.97 | 50,100 |
| Dec 11, 2024 | 6.24 | 6.30 | 6.23 | 6.24 | 5.92 | 66,300 |
| Dec 10, 2024 | 6.24 | 6.27 | 6.23 | 6.26 | 5.94 | 41,600 |
| Dec 9, 2024 | 6.23 | 6.27 | 6.23 | 6.24 | 5.92 | 52,600 |
| Dec 6, 2024 | 6.23 | 6.25 | 6.22 | 6.24 | 5.92 | 49,800 |
| Dec 5, 2024 | 6.23 | 6.26 | 6.22 | 6.24 | 5.92 | 49,300 |
| Dec 4, 2024 | 6.26 | 6.28 | 6.22 | 6.25 | 5.93 | 81,500 |
| Dec 3, 2024 | 6.26 | 6.27 | 6.23 | 6.27 | 5.94 | 48,000 |
| Dec 2, 2024 | 6.27 | 6.28 | 6.25 | 6.26 | 5.94 | 85,300 |
| Nov 29, 2024 | 6.25 | 6.29 | 6.25 | 6.29 | 5.96 | 42,400 |
| Nov 27, 2024 | 6.23 | 6.27 | 6.23 | 6.27 | 5.94 | 58,300 |
| Nov 26, 2024 | 6.27 | 6.28 | 6.23 | 6.24 | 5.92 | 42,500 |
| Nov 25, 2024 | 6.28 | 6.28 | 6.25 | 6.25 | 5.93 | 50,300 |
| Nov 22, 2024 | 6.26 | 6.26 | 6.23 | 6.25 | 5.93 | 53,100 |
| Nov 21, 2024 | 6.23 | 6.25 | 6.21 | 6.24 | 5.92 | 19,400 |
| Nov 20, 2024 | 6.22 | 6.26 | 6.21 | 6.25 | 5.93 | 55,600 |
| Nov 19, 2024 | 6.25 | 6.25 | 6.22 | 6.25 | 5.93 | 60,900 |
| Nov 18, 2024 | 6.25 | 6.28 | 6.22 | 6.24 | 5.92 | 99,800 |
| Nov 15, 2024 | 6.22 | 6.26 | 6.19 | 6.26 | 5.94 | 59,900 |
| Nov 14, 2024 | 6.23 | 6.24 | 6.21 | 6.21 | 5.89 | 24,700 |
| Nov 13, 2024 | 6.23 | 6.27 | 6.22 | 6.24 | 5.92 | 53,500 |
| Nov 12, 2024 | 6.25 | 6.27 | 6.23 | 6.23 | 5.91 | 52,100 |
| Nov 11, 2024 | 6.28 | 6.30 | 6.24 | 6.30 | 5.97 | 51,400 |
| Nov 8, 2024 | 0.048 Dividend | |||||
| Nov 8, 2024 | 6.26 | 6.28 | 6.23 | 6.27 | 5.94 | 74,200 |
| Nov 7, 2024 | 6.26 | 6.30 | 6.25 | 6.30 | 5.93 | 58,600 |
| Nov 6, 2024 | 6.25 | 6.26 | 6.22 | 6.23 | 5.86 | 46,700 |
| Nov 5, 2024 | 6.20 | 6.25 | 6.20 | 6.22 | 5.85 | 42,000 |
| Nov 4, 2024 | 6.24 | 6.24 | 6.20 | 6.22 | 5.85 | 36,400 |
| Nov 1, 2024 | 6.24 | 6.25 | 6.23 | 6.24 | 5.87 | 32,800 |
| Oct 31, 2024 | 6.21 | 6.24 | 6.21 | 6.22 | 5.85 | 24,300 |
| Oct 30, 2024 | 6.20 | 6.22 | 6.20 | 6.21 | 5.84 | 24,500 |
| Oct 29, 2024 | 6.22 | 6.23 | 6.20 | 6.20 | 5.83 | 82,700 |
| Oct 28, 2024 | 6.24 | 6.26 | 6.22 | 6.22 | 5.85 | 9,600 |
| Oct 25, 2024 | 6.24 | 6.27 | 6.24 | 6.25 | 5.88 | 27,300 |
| Oct 24, 2024 | 6.21 | 6.25 | 6.21 | 6.22 | 5.85 | 32,700 |
| Oct 23, 2024 | 6.23 | 6.24 | 6.21 | 6.21 | 5.84 | 50,800 |
| Oct 22, 2024 | 6.23 | 6.27 | 6.23 | 6.25 | 5.88 | 73,600 |
| Oct 21, 2024 | 6.20 | 6.25 | 6.20 | 6.23 | 5.86 | 86,800 |
| Oct 18, 2024 | 6.24 | 6.25 | 6.19 | 6.21 | 5.84 | 175,900 |
| Oct 17, 2024 | 6.22 | 6.25 | 6.22 | 6.24 | 5.87 | 66,800 |
| Oct 16, 2024 | 6.23 | 6.26 | 6.22 | 6.22 | 5.85 | 63,000 |
| Oct 15, 2024 | 6.25 | 6.27 | 6.23 | 6.24 | 5.87 | 32,700 |
| Oct 14, 2024 | 6.24 | 6.28 | 6.22 | 6.25 | 5.88 | 86,500 |
| Oct 11, 2024 | 0.052 Dividend | |||||
| Oct 11, 2024 | 6.21 | 6.26 | 6.21 | 6.24 | 5.87 | 41,100 |
| Oct 10, 2024 | 6.28 | 6.29 | 6.27 | 6.27 | 5.85 | 36,100 |
| Oct 9, 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 5.84 | 60,600 |
| Oct 8, 2024 | 6.28 | 6.29 | 6.26 | 6.28 | 5.86 | 36,900 |
| Oct 7, 2024 | 6.23 | 6.27 | 6.22 | 6.26 | 5.84 | 50,100 |
| Oct 4, 2024 | 6.20 | 6.24 | 6.19 | 6.22 | 5.80 | 63,900 |
| Oct 3, 2024 | 6.18 | 6.20 | 6.16 | 6.18 | 5.77 | 83,900 |
| Oct 2, 2024 | 6.19 | 6.20 | 6.17 | 6.19 | 5.78 | 42,200 |
| Oct 1, 2024 | 6.21 | 6.23 | 6.18 | 6.19 | 5.78 | 55,400 |
| Sep 30, 2024 | 6.14 | 6.20 | 6.14 | 6.18 | 5.77 | 44,800 |
| Sep 27, 2024 | 6.20 | 6.20 | 6.16 | 6.17 | 5.76 | 59,900 |
| Sep 26, 2024 | 6.18 | 6.19 | 6.16 | 6.17 | 5.76 | 28,600 |
| Sep 25, 2024 | 6.17 | 6.19 | 6.14 | 6.18 | 5.77 | 106,800 |
| Sep 24, 2024 | 6.14 | 6.17 | 6.12 | 6.14 | 5.73 | 87,500 |
| Sep 23, 2024 | 6.16 | 6.20 | 6.14 | 6.14 | 5.73 | 60,600 |
| Sep 20, 2024 | 6.17 | 6.19 | 6.15 | 6.18 | 5.77 | 66,700 |
| Sep 19, 2024 | 6.20 | 6.20 | 6.16 | 6.19 | 5.78 | 75,400 |
| Sep 18, 2024 | 6.18 | 6.20 | 6.15 | 6.16 | 5.75 | 27,600 |
| Sep 17, 2024 | 6.20 | 6.20 | 6.15 | 6.18 | 5.77 | 56,000 |
| Sep 16, 2024 | 6.22 | 6.23 | 6.15 | 6.17 | 5.76 | 102,100 |
| Sep 13, 2024 | 0.054 Dividend | |||||
| Sep 13, 2024 | 6.24 | 6.24 | 6.21 | 6.21 | 5.79 | 90,500 |
| Sep 12, 2024 | 6.25 | 6.28 | 6.25 | 6.27 | 5.80 | 54,300 |
| Sep 11, 2024 | 6.29 | 6.29 | 6.24 | 6.25 | 5.78 | 69,700 |
| Sep 10, 2024 | 6.28 | 6.29 | 6.24 | 6.28 | 5.81 | 103,000 |
| Sep 9, 2024 | 6.24 | 6.30 | 6.24 | 6.28 | 5.81 | 54,300 |
| Sep 6, 2024 | 6.28 | 6.28 | 6.24 | 6.25 | 5.78 | 46,600 |
| Sep 5, 2024 | 6.27 | 6.27 | 6.25 | 6.27 | 5.80 | 31,600 |
| Sep 4, 2024 | 6.24 | 6.29 | 6.22 | 6.26 | 5.79 | 41,900 |
| Sep 3, 2024 | 6.26 | 6.31 | 6.21 | 6.25 | 5.78 | 101,300 |
| Aug 30, 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 5.79 | 43,300 |
| Aug 29, 2024 | 6.22 | 6.28 | 6.21 | 6.28 | 5.81 | 28,600 |
| Aug 28, 2024 | 6.22 | 6.25 | 6.22 | 6.22 | 5.75 | 31,600 |
| Aug 27, 2024 | 6.21 | 6.25 | 6.21 | 6.24 | 5.77 | 37,000 |
| Aug 26, 2024 | 6.27 | 6.27 | 6.21 | 6.24 | 5.77 | 73,200 |
| Aug 23, 2024 | 6.22 | 6.25 | 6.22 | 6.24 | 5.77 | 32,600 |
| Aug 22, 2024 | 6.24 | 6.26 | 6.22 | 6.22 | 5.75 | 22,300 |
| Aug 21, 2024 | 6.20 | 6.27 | 6.20 | 6.27 | 5.80 | 34,400 |
| Aug 20, 2024 | 6.23 | 6.23 | 6.19 | 6.20 | 5.74 | 36,300 |
| Aug 19, 2024 | 6.25 | 6.26 | 6.21 | 6.24 | 5.77 | 99,600 |
| Aug 16, 2024 | 6.25 | 6.25 | 6.19 | 6.22 | 5.75 | 87,100 |
| Aug 15, 2024 | 6.18 | 6.28 | 6.18 | 6.26 | 5.79 | 66,000 |
| Aug 14, 2024 | 6.18 | 6.20 | 6.17 | 6.19 | 5.73 | 64,200 |
| Aug 13, 2024 | 6.21 | 6.22 | 6.17 | 6.21 | 5.74 | 47,600 |
| Aug 12, 2024 | 0.055 Dividend | |||||
| Aug 12, 2024 | 6.20 | 6.21 | 6.15 | 6.21 | 5.74 | 51,800 |
| Aug 9, 2024 | 6.24 | 6.25 | 6.21 | 6.23 | 5.71 | 95,200 |
| Aug 8, 2024 | 6.19 | 6.21 | 6.17 | 6.21 | 5.69 | 29,900 |
| Aug 7, 2024 | 6.11 | 6.21 | 6.11 | 6.16 | 5.65 | 114,500 |
| Aug 6, 2024 | 6.02 | 6.10 | 6.00 | 6.09 | 5.58 | 102,100 |
| Aug 5, 2024 | 6.12 | 6.12 | 5.97 | 6.01 | 5.51 | 183,400 |
| Aug 2, 2024 | 6.29 | 6.29 | 6.08 | 6.18 | 5.67 | 165,100 |
| Aug 1, 2024 | 6.30 | 6.36 | 6.30 | 6.35 | 5.82 | 79,500 |
| Jul 31, 2024 | 6.32 | 6.34 | 6.27 | 6.31 | 5.79 | 56,300 |
| Jul 30, 2024 | 6.28 | 6.31 | 6.26 | 6.31 | 5.79 | 60,500 |
| Jul 29, 2024 | 6.29 | 6.32 | 6.26 | 6.30 | 5.78 | 62,400 |
| Jul 26, 2024 | 6.28 | 6.31 | 6.27 | 6.28 | 5.76 | 35,900 |
| Jul 25, 2024 | 6.26 | 6.30 | 6.25 | 6.26 | 5.74 | 86,800 |
| Jul 24, 2024 | 6.28 | 6.30 | 6.25 | 6.27 | 5.75 | 78,000 |
| Jul 23, 2024 | 6.29 | 6.31 | 6.28 | 6.28 | 5.76 | 83,400 |
| Jul 22, 2024 | 6.28 | 6.34 | 6.28 | 6.32 | 5.79 | 79,300 |
| Jul 19, 2024 | 6.35 | 6.35 | 6.28 | 6.30 | 5.78 | 70,300 |
| Jul 18, 2024 | 6.37 | 6.37 | 6.31 | 6.33 | 5.80 | 104,000 |
| Jul 17, 2024 | 6.33 | 6.35 | 6.33 | 6.34 | 5.81 | 95,400 |
| Jul 16, 2024 | 6.36 | 6.39 | 6.34 | 6.34 | 5.81 | 57,000 |
| Jul 15, 2024 | 6.36 | 6.46 | 6.33 | 6.37 | 5.84 | 100,100 |
| Jul 12, 2024 | 6.39 | 6.46 | 6.32 | 6.36 | 5.83 | 72,100 |
| Jul 11, 2024 | 0.061 Dividend | |||||
| Jul 11, 2024 | 6.42 | 6.47 | 6.38 | 6.40 | 5.87 | 56,500 |
| Jul 10, 2024 | 6.48 | 6.50 | 6.47 | 6.47 | 5.88 | 97,200 |
| Jul 9, 2024 | 6.48 | 6.51 | 6.43 | 6.49 | 5.89 | 132,100 |
| Jul 8, 2024 | 6.45 | 6.49 | 6.45 | 6.47 | 5.88 | 60,500 |
| Jul 5, 2024 | 6.42 | 6.48 | 6.42 | 6.47 | 5.88 | 96,800 |
| Jul 3, 2024 | 6.40 | 6.48 | 6.36 | 6.43 | 5.84 | 78,400 |
| Jul 2, 2024 | 6.34 | 6.41 | 6.34 | 6.37 | 5.79 | 54,400 |
| Jul 1, 2024 | 6.33 | 6.39 | 6.33 | 6.37 | 5.79 | 51,300 |
| Jun 28, 2024 | 6.36 | 6.40 | 6.34 | 6.34 | 5.76 | 50,600 |
| Jun 27, 2024 | 6.38 | 6.43 | 6.36 | 6.36 | 5.78 | 56,200 |
| Jun 26, 2024 | 6.40 | 6.43 | 6.33 | 6.38 | 5.79 | 46,000 |
| Jun 25, 2024 | 6.37 | 6.42 | 6.31 | 6.38 | 5.79 | 125,000 |
| Jun 24, 2024 | 6.34 | 6.36 | 6.32 | 6.35 | 5.77 | 98,900 |
| Jun 21, 2024 | 6.36 | 6.37 | 6.33 | 6.34 | 5.76 | 24,800 |
| Jun 20, 2024 | 6.37 | 6.41 | 6.32 | 6.34 | 5.76 | 71,700 |
| Jun 18, 2024 | 6.36 | 6.38 | 6.32 | 6.34 | 5.76 | 41,600 |
| Jun 17, 2024 | 6.32 | 6.36 | 6.32 | 6.36 | 5.78 | 35,200 |
| Jun 14, 2024 | 6.37 | 6.42 | 6.30 | 6.32 | 5.74 | 63,500 |
Related Tickers
EFR Eaton Vance Senior Floating-Rate Trust
11.93
-0.67%
EFT Eaton Vance Floating-Rate Income Trust
12.35
-0.24%
VVR Invesco Senior Income Trust
3.7600
+0.53%
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
8.48
-0.35%
CIF MFS Intermediate High Income Fund
1.7300
+0.29%
FTF Franklin Limited Duration Income Trust
6.42
-0.31%
BGT BlackRock Floating Rate Income Trust
12.62
+1.29%
ICMB Investcorp Credit Management BDC, Inc.
2.8300
+2.17%
FRA BlackRock Floating Rate Income Strategies Fund, Inc.
12.92
+0.11%
EHI Western Asset Global High Income Fund Inc.
6.45
-0.15%