Eaton Vance Senior Income Stock Price History
NYSE: EVFFinanceInvestment Bankers/Brokers/ServiceUSD
4.830.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EVF price history at a glance
The price history for Eaton Vance Senior Income (EVF) on this page begins on October 26, 1998, when the stock closed at $10.00; it most recently closed at $4.83 on October 5, 2026. The highest price in this record is $10.13, reached on November 9, 1998; the latest close is 52.3% below that peak. Across the 27 complete calendar years in the table, EVF finished higher in 9 and lower in 18. Its best year was 2009 (+69.6%) and its worst was 2008 (-48.3%).
Over roughly 28 years the share price changed -51.7%, a -2.6% compound annual price return (excluding dividends). In the last 12 months alone, EVF has lost 12.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $10.13
- Date of high
- Nov 9, 1998
- Low since 1998
- $2.89
- Date of low
- Dec 15, 2008
- 52-week high
- $5.52
- 52-week low
- $4.81
- IPO year
- 1998
- Last close
- $4.83
EVF returns
1 week
-0.21%
1 month
-2.23%
3 months
-3.01%
6 months
-3.78%
Year to date
-8.35%
1 year
-12.50%
3 years
-18.14%
5 years
-31.97%
EVF price return, excluding dividends.
EVF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.83 | -8.35% |
| 2025 | 5.27 | -14.72% |
| 2024 | 6.18 | -2.06% |
| 2023 | 6.31 | +19.73% |
| 2022 | 5.27 | -21.81% |
| 2021 | 6.74 | +5.97% |
| 2020 | 6.36 | -0.16% |
| 2019 | 6.37 | +5.46% |
| 2018 | 6.04 | -7.36% |
| 2017 | 6.52 | -2.40% |
| 2016 | 6.68 | +15.77% |
| 2015 | 5.77 | -7.68% |
| 2014 | 6.25 | -10.33% |
| 2013 | 6.97 | -8.77% |
| 2012 | 7.64 | +17.00% |
| 2011 | 6.53 | -8.80% |
| 2010 | 7.16 | +14.38% |
| 2009 | 6.26 | +69.65% |
| 2008 | 3.69 | -48.32% |
| 2007 | 7.14 | -14.08% |
| 2006 | 8.31 | +7.09% |
| 2005 | 7.76 | -11.11% |
| 2004 | 8.73 | -5.01% |
| 2003 | 9.19 | +19.82% |
| 2002 | 7.67 | -3.52% |
| 2001 | 7.95 | -5.07% |
| 2000 | 8.38 | -10.67% |
| 1999 | 9.38 | -0.66% |
| 1998* | 9.44 | -5.63% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
EVF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.83 | 4.85 | 4.82 | 4.83 | -0.41% | |
| 4.87 | 4.86 | 4.85 | 4.85 | -0.41% | |
| 4.86 | 4.87 | 4.84 | 4.87 | +0.62% | |
| 4.86 | 4.86 | 4.83 | 4.84 | -0.41% | |
| 4.85 | 4.86 | 4.85 | 4.86 | +0.41% | |
| 4.84 | 4.85 | 4.83 | 4.84 | -0.21% | |
| 4.83 | 4.87 | 4.83 | 4.85 | +0.41% | |
| 4.83 | 4.86 | 4.82 | 4.83 | -0.41% | |
| 4.86 | 4.86 | 4.83 | 4.85 | -0.41% | |
| 4.84 | 4.88 | 4.83 | 4.87 | +0.83% | |
| 4.83 | 4.85 | 4.81 | 4.83 | -0.82% | |
| 4.85 | 4.87 | 4.84 | 4.87 | +0.41% | |
| 4.85 | 4.87 | 4.85 | 4.85 | 0.00% | |
| 4.84 | 4.87 | 4.84 | 4.85 | 0.00% | |
| 4.85 | 4.87 | 4.85 | 4.85 | -0.21% | |
| 4.87 | 4.91 | 4.86 | 4.86 | -0.21% | |
| 4.87 | 4.88 | 4.86 | 4.87 | 0.00% | |
| 4.87 | 4.89 | 4.86 | 4.87 | 0.00% | |
| 4.91 | 4.91 | 4.87 | 4.87 | -1.62% | |
| 4.95 | 4.96 | 4.91 | 4.95 | +0.41% | |
| 4.94 | 4.97 | 4.91 | 4.93 | -0.20% | |
| 4.94 | 4.95 | 4.94 | 4.94 | 0.00% | |
| 4.96 | 4.97 | 4.94 | 4.94 | 0.00% | |
| 4.94 | 4.95 | 4.94 | 4.94 | -0.20% | |
| 4.95 | 4.96 | 4.94 | 4.95 | -0.20% | |
| 4.95 | 4.97 | 4.94 | 4.96 | +0.40% | |
| 4.97 | 4.97 | 4.93 | 4.94 | -0.60% | |
| 4.95 | 4.97 | 4.95 | 4.97 | 0.00% | |
| 4.97 | 4.97 | 4.96 | 4.97 | +0.40% | |
| 4.95 | 4.96 | 4.95 | 4.95 | -0.20% | |
| 4.98 | 5.07 | 4.94 | 4.96 | 0.00% | |
| 4.97 | 5.00 | 4.95 | 4.96 | +0.20% | |
| 4.97 | 4.97 | 4.94 | 4.95 | 0.00% | |
| 4.97 | 4.97 | 4.94 | 4.95 | -0.20% | |
| 4.95 | 4.98 | 4.91 | 4.96 | -0.20% | |
| 4.98 | 4.99 | 4.95 | 4.97 | -0.40% | |
| 5.01 | 5.01 | 4.98 | 4.99 | 0.00% | |
| 5.02 | 5.02 | 4.98 | 4.99 | 0.00% | |
| 5.03 | 5.03 | 4.98 | 4.99 | -0.20% | |
| 4.98 | 5.02 | 4.98 | 5.00 | -0.40% | |
| 5.07 | 5.07 | 5.02 | 5.02 | -0.20% | |
| 5.04 | 5.09 | 5.02 | 5.03 | -0.20% | |
| 4.99 | 5.06 | 4.99 | 5.04 | +1.20% | |
| 4.99 | 4.99 | 4.96 | 4.98 | 0.00% | |
| 4.98 | 5.00 | 4.96 | 4.98 | -0.20% | |
| 5.00 | 5.00 | 4.96 | 4.99 | 0.00% | |
| 4.98 | 4.99 | 4.97 | 4.99 | +0.40% | |
| 4.98 | 4.98 | 4.92 | 4.97 | 0.00% | |
| 4.96 | 4.98 | 4.94 | 4.97 | +0.20% | |
| 4.95 | 4.97 | 4.95 | 4.96 | 0.00% | |
| 4.95 | 4.96 | 4.95 | 4.96 | +0.20% | |
| 4.97 | 4.97 | 4.95 | 4.95 | -0.20% | |
| 4.99 | 4.99 | 4.95 | 4.96 | -0.20% | |
| 4.99 | 4.99 | 4.96 | 4.97 | 0.00% | |
| 4.99 | 4.99 | 4.96 | 4.97 | -0.40% | |
| 4.96 | 5.00 | 4.96 | 4.99 | +0.40% | |
| 4.96 | 4.99 | 4.96 | 4.97 | +0.20% | |
| 4.95 | 4.99 | 4.95 | 4.96 | 0.00% | |
| 4.95 | 4.97 | 4.93 | 4.96 | -0.20% | |
| 4.98 | 4.98 | 4.96 | 4.97 | 0.00% | |
| 4.97 | 5.00 | 4.94 | 4.97 | 0.00% | |
| 4.98 | 4.99 | 4.96 | 4.97 | -0.40% | |
| 4.97 | 4.99 | 4.97 | 4.99 | +0.20% | |
| 4.99 | 4.99 | 4.98 | 4.98 | 0.00% | |
| 4.97 | 4.99 | 4.97 | 4.98 | 0.00% | |
| 5.00 | 5.00 | 4.97 | 4.98 | -0.20% | |
| 5.00 | 5.00 | 4.95 | 4.99 | -0.20% | |
| 4.97 | 5.00 | 4.97 | 5.00 | +0.40% | |
| 4.98 | 5.00 | 4.98 | 4.98 | -0.20% | |
| 4.97 | 5.00 | 4.97 | 4.99 | +0.20% | |
| 4.97 | 5.00 | 4.96 | 4.98 | -0.20% | |
| 4.99 | 4.99 | 4.97 | 4.99 | +0.20% | |
| 4.98 | 5.04 | 4.97 | 4.98 | 0.00% | |
| 4.99 | 4.99 | 4.97 | 4.98 | +0.20% | |
| 4.99 | 4.99 | 4.95 | 4.97 | -0.20% | |
| 4.97 | 4.99 | 4.95 | 4.98 | +0.20% | |
| 4.97 | 4.98 | 4.96 | 4.97 | 0.00% | |
| 4.96 | 4.99 | 4.96 | 4.97 | 0.00% | |
| 4.97 | 4.99 | 4.96 | 4.97 | -0.20% | |
| 4.96 | 4.99 | 4.96 | 4.98 | +0.20% | |
| 4.97 | 5.00 | 4.95 | 4.97 | +0.20% | |
| 4.93 | 4.99 | 4.93 | 4.96 | -0.40% | |
| 4.98 | 5.00 | 4.98 | 4.98 | -0.40% | |
| 5.00 | 5.01 | 4.99 | 5.00 | 0.00% | |
| 5.00 | 5.00 | 4.98 | 5.00 | +0.40% | |
| 4.98 | 5.01 | 4.96 | 4.98 | +0.40% | |
| 4.96 | 5.03 | 4.95 | 4.96 | -0.40% | |
| 4.97 | 4.99 | 4.97 | 4.98 | 0.00% | |
| 4.99 | 5.00 | 4.97 | 4.98 | 0.00% | |
| 4.97 | 5.00 | 4.97 | 4.98 | +0.40% | |
| 4.96 | 4.99 | 4.96 | 4.96 | -0.20% | |
| 4.99 | 5.00 | 4.97 | 4.97 | -0.20% | |
| 4.96 | 5.00 | 4.95 | 4.98 | 0.00% | |
| 4.97 | 4.99 | 4.97 | 4.98 | -0.20% | |
| 5.01 | 5.01 | 4.97 | 4.99 | +0.20% | |
| 4.97 | 4.99 | 4.96 | 4.98 | +0.20% | |
| 4.97 | 4.98 | 4.94 | 4.97 | 0.00% | |
| 4.96 | 4.98 | 4.94 | 4.97 | +0.40% | |
| 4.95 | 4.96 | 4.94 | 4.95 | 0.00% | |
| 4.95 | 4.95 | 4.93 | 4.95 | +0.41% | |
| 4.95 | 4.97 | 4.92 | 4.93 | -0.80% | |
| 4.98 | 5.00 | 4.95 | 4.97 | -0.40% | |
| 4.99 | 5.01 | 4.98 | 4.99 | +0.20% | |
| 4.99 | 4.99 | 4.97 | 4.98 | 0.00% | |
| 4.98 | 5.01 | 4.98 | 4.98 | -0.40% | |
| 4.98 | 5.01 | 4.98 | 5.00 | +0.20% | |
| 4.99 | 5.01 | 4.99 | 4.99 | 0.00% | |
| 5.01 | 5.01 | 4.98 | 4.99 | 0.00% | |
| 4.99 | 4.99 | 4.96 | 4.99 | +0.40% | |
| 5.00 | 5.00 | 4.96 | 4.97 | -0.20% | |
| 4.96 | 5.00 | 4.96 | 4.98 | 0.00% | |
| 4.94 | 4.99 | 4.93 | 4.98 | +1.01% | |
| 4.95 | 4.97 | 4.93 | 4.93 | -0.40% | |
| 4.96 | 4.97 | 4.92 | 4.95 | -0.20% | |
| 4.97 | 5.00 | 4.95 | 4.96 | -0.20% | |
| 4.98 | 5.02 | 4.95 | 4.97 | +0.40% | |
| 4.95 | 5.00 | 4.95 | 4.95 | -0.40% | |
| 5.01 | 5.02 | 4.97 | 4.97 | -0.20% | |
| 5.01 | 5.03 | 4.98 | 4.98 | -0.60% | |
| 5.00 | 5.03 | 5.00 | 5.01 | -0.20% | |
| 5.04 | 5.06 | 4.99 | 5.02 | +0.40% | |
| 5.00 | 5.03 | 4.99 | 5.00 | -0.20% | |
| 5.00 | 5.02 | 4.99 | 5.01 | -0.20% | |
| 4.99 | 5.02 | 4.98 | 5.02 | +0.40% | |
| 5.00 | 5.00 | 4.99 | 5.00 | +0.40% | |
| 5.01 | 5.02 | 4.97 | 4.98 | -0.80% | |
| 5.04 | 5.07 | 4.98 | 5.02 | 0.00% | |
| 4.98 | 5.04 | 4.98 | 5.02 | +1.41% | |
| 4.94 | 4.95 | 4.92 | 4.95 | +0.61% | |
| 4.90 | 4.94 | 4.90 | 4.92 | 0.00% | |
| 4.96 | 4.96 | 4.90 | 4.92 | -1.60% | |
| 4.97 | 5.02 | 4.97 | 5.00 | +0.20% | |
| 4.86 | 4.99 | 4.86 | 4.99 | +2.67% | |
| 4.85 | 4.88 | 4.85 | 4.86 | +0.21% | |
| 4.90 | 4.94 | 4.85 | 4.85 | -1.62% | |
| 4.97 | 5.00 | 4.91 | 4.93 | -1.20% | |
| 5.01 | 5.03 | 4.97 | 4.99 | +0.20% | |
| 4.97 | 5.00 | 4.97 | 4.98 | -0.20% | |
| 4.99 | 5.04 | 4.97 | 4.99 | 0.00% | |
| 4.96 | 5.00 | 4.95 | 4.99 | +1.01% | |
| 4.98 | 5.00 | 4.94 | 4.94 | -1.00% | |
| 4.99 | 5.01 | 4.96 | 4.99 | +0.20% | |
| 4.98 | 4.99 | 4.95 | 4.98 | +0.40% | |
| 4.95 | 4.98 | 4.95 | 4.96 | +0.20% | |
| 4.96 | 4.99 | 4.95 | 4.95 | -1.20% | |
| 4.97 | 5.03 | 4.97 | 5.01 | +0.20% | |
| 5.03 | 5.03 | 4.99 | 5.00 | -0.20% | |
| 5.00 | 5.02 | 4.97 | 5.01 | +0.60% | |
| 5.02 | 5.02 | 4.96 | 4.98 | -0.80% | |
| 5.05 | 5.06 | 5.02 | 5.02 | -1.18% | |
| 5.08 | 5.10 | 5.05 | 5.08 | 0.00% | |
| 5.04 | 5.09 | 5.04 | 5.08 | +0.79% | |
| 5.10 | 5.12 | 5.03 | 5.04 | -1.37% | |
| 5.08 | 5.14 | 5.06 | 5.11 | +0.39% | |
| 5.13 | 5.15 | 5.08 | 5.09 | -0.97% | |
| 5.16 | 5.18 | 5.14 | 5.14 | -0.58% | |
| 5.19 | 5.21 | 5.16 | 5.17 | 0.00% | |
| 5.19 | 5.20 | 5.15 | 5.17 | 0.00% | |
| 5.21 | 5.22 | 5.16 | 5.17 | -0.96% | |
| 5.21 | 5.25 | 5.21 | 5.22 | -0.19% | |
| 5.26 | 5.26 | 5.22 | 5.23 | -0.19% | |
| 5.25 | 5.26 | 5.23 | 5.24 | -0.19% | |
| 5.25 | 5.27 | 5.24 | 5.25 | 0.00% | |
| 5.24 | 5.27 | 5.24 | 5.25 | -0.38% | |
| 5.29 | 5.31 | 5.27 | 5.27 | -0.19% | |
| 5.30 | 5.30 | 5.27 | 5.28 | 0.00% | |
| 5.26 | 5.30 | 5.25 | 5.28 | +0.38% | |
| 5.25 | 5.28 | 5.25 | 5.26 | -0.19% | |
| 5.28 | 5.28 | 5.26 | 5.27 | +0.38% | |
| 5.28 | 5.29 | 5.25 | 5.25 | -0.38% | |
| 5.29 | 5.30 | 5.25 | 5.27 | 0.00% | |
| 5.30 | 5.31 | 5.26 | 5.27 | -0.75% | |
| 5.31 | 5.32 | 5.28 | 5.31 | 0.00% | |
| 5.31 | 5.31 | 5.29 | 5.31 | -0.38% | |
| 5.32 | 5.34 | 5.29 | 5.33 | -0.19% | |
| 5.34 | 5.34 | 5.28 | 5.34 | +0.56% | |
| 5.29 | 5.32 | 5.29 | 5.31 | +0.19% | |
| 5.36 | 5.36 | 5.30 | 5.30 | -0.93% | |
| 5.31 | 5.35 | 5.31 | 5.35 | +0.75% | |
| 5.34 | 5.34 | 5.31 | 5.31 | -0.38% | |
| 5.32 | 5.34 | 5.32 | 5.33 | +0.38% | |
| 5.28 | 5.32 | 5.28 | 5.31 | +0.19% | |
| 5.32 | 5.32 | 5.29 | 5.30 | -0.19% | |
| 5.35 | 5.35 | 5.30 | 5.31 | -0.38% | |
| 5.35 | 5.35 | 5.31 | 5.33 | -0.74% | |
| 5.37 | 5.38 | 5.35 | 5.37 | +0.19% | |
| 5.34 | 5.37 | 5.33 | 5.36 | +0.56% | |
| 5.33 | 5.34 | 5.31 | 5.33 | -0.74% | |
| 5.30 | 5.37 | 5.28 | 5.37 | +1.32% | |
| 5.27 | 5.30 | 5.27 | 5.30 | +0.19% | |
| 5.29 | 5.30 | 5.25 | 5.29 | 0.00% | |
| 5.28 | 5.29 | 5.27 | 5.29 | +0.38% | |
| 5.29 | 5.29 | 5.24 | 5.27 | 0.00% | |
| 5.27 | 5.29 | 5.27 | 5.27 | -0.38% | |
| 5.28 | 5.30 | 5.28 | 5.29 | 0.00% | |
| 5.30 | 5.31 | 5.28 | 5.29 | -0.19% | |
| 5.30 | 5.32 | 5.29 | 5.30 | -0.19% | |
| 5.30 | 5.31 | 5.29 | 5.31 | +0.57% | |
| 5.30 | 5.31 | 5.28 | 5.28 | -0.19% | |
| 5.28 | 5.29 | 5.26 | 5.29 | +0.38% | |
| 5.27 | 5.28 | 5.25 | 5.27 | +0.19% | |
| 5.29 | 5.29 | 5.25 | 5.26 | -0.19% | |
| 5.27 | 5.29 | 5.27 | 5.27 | 0.00% | |
| 5.30 | 5.31 | 5.27 | 5.27 | -0.38% | |
| 5.30 | 5.31 | 5.27 | 5.29 | +0.19% | |
| 5.28 | 5.31 | 5.28 | 5.28 | -0.94% | |
| 5.34 | 5.34 | 5.32 | 5.33 | -0.19% | |
| 5.33 | 5.34 | 5.33 | 5.34 | +0.19% | |
| 5.33 | 5.34 | 5.33 | 5.33 | 0.00% | |
| 5.34 | 5.35 | 5.33 | 5.33 | -0.19% | |
| 5.34 | 5.37 | 5.34 | 5.34 | -0.19% | |
| 5.36 | 5.36 | 5.33 | 5.35 | +0.19% | |
| 5.34 | 5.35 | 5.33 | 5.34 | 0.00% | |
| 5.34 | 5.36 | 5.33 | 5.34 | +0.19% | |
| 5.34 | 5.36 | 5.33 | 5.33 | -0.74% | |
| 5.32 | 5.38 | 5.32 | 5.37 | 0.00% | |
| 5.35 | 5.38 | 5.33 | 5.37 | +0.75% | |
| 5.31 | 5.35 | 5.31 | 5.33 | +0.76% | |
| 5.27 | 5.31 | 5.27 | 5.29 | +0.57% | |
| 5.25 | 5.30 | 5.25 | 5.26 | -0.19% | |
| 5.31 | 5.32 | 5.26 | 5.27 | -0.57% | |
| 5.33 | 5.34 | 5.30 | 5.30 | -0.75% | |
| 5.35 | 5.37 | 5.34 | 5.34 | -0.56% | |
| 5.37 | 5.39 | 5.36 | 5.37 | 0.00% | |
| 5.40 | 5.40 | 5.37 | 5.37 | -0.37% | |
| 5.41 | 5.43 | 5.38 | 5.39 | -0.74% | |
| 5.42 | 5.45 | 5.42 | 5.43 | +0.37% | |
| 5.40 | 5.44 | 5.40 | 5.41 | 0.00% | |
| 5.43 | 5.44 | 5.38 | 5.41 | +0.19% | |
| 5.40 | 5.45 | 5.40 | 5.40 | -0.55% | |
| 5.45 | 5.46 | 5.41 | 5.43 | -0.18% | |
| 5.43 | 5.46 | 5.41 | 5.44 | +0.55% | |
| 5.42 | 5.43 | 5.39 | 5.41 | +0.19% | |
| 5.44 | 5.44 | 5.40 | 5.40 | -0.37% | |
| 5.41 | 5.44 | 5.41 | 5.42 | -0.18% | |
| 5.42 | 5.45 | 5.41 | 5.43 | +0.18% | |
| 5.43 | 5.45 | 5.42 | 5.42 | -0.55% | |
| 5.45 | 5.45 | 5.42 | 5.45 | +0.18% | |
| 5.46 | 5.46 | 5.44 | 5.44 | -0.18% | |
| 5.45 | 5.49 | 5.44 | 5.45 | -0.37% | |
| 5.49 | 5.50 | 5.45 | 5.47 | -0.36% | |
| 5.48 | 5.49 | 5.44 | 5.49 | +0.55% | |
| 5.44 | 5.48 | 5.44 | 5.46 | +0.74% | |
| 5.43 | 5.45 | 5.39 | 5.42 | +0.37% | |
| 5.44 | 5.44 | 5.39 | 5.40 | -0.37% | |
| 5.47 | 5.47 | 5.41 | 5.42 | -0.55% | |
| 5.45 | 5.48 | 5.43 | 5.45 | +0.37% | |
| 5.44 | 5.44 | 5.41 | 5.43 | -0.73% | |
| 5.50 | 5.52 | 5.46 | 5.47 | +0.18% | |
| 5.51 | 5.51 | 5.44 | 5.46 | -0.91% | |
| 5.53 | 5.54 | 5.51 | 5.51 | -0.18% | |
| 5.50 | 5.53 | 5.48 | 5.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVF chart for longer ranges.