Eaton Vance Senior Income Trust (NY: EVF )

6.190 +0.030 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.323 1.343 1.316 1.329 0 +0.01(+0.51%)
Jan 29, 2009 1.326 1.346 1.323 1.323 189,359 -0.02(-1.51%)
Jan 28, 2009 1.360 1.360 1.323 1.343 529,156 +0.03(+2.05%)
Jan 27, 2009 1.333 1.340 1.316 1.316 463,599 -0.00(-0.26%)
Jan 26, 2009 1.282 1.329 1.282 1.319 756,986 +0.04(+2.89%)
Jan 23, 2009 1.259 1.302 1.259 1.282 371,948 +0.01(+0.80%)
Jan 22, 2009 1.272 1.316 1.252 1.272 959,762 +0.01(+0.80%)
Jan 21, 2009 1.228 1.265 1.201 1.262 273,270 +0.05(+3.89%)
Jan 20, 2009 1.309 1.319 1.215 1.215 778,270 -0.07(-5.51%)
Jan 16, 2009 1.255 1.286 1.255 1.286 0 +0.04(+3.53%)
Jan 15, 2009 1.262 1.265 1.218 1.242 527,244 -0.02(-1.87%)
Jan 14, 2009 1.286 1.286 1.225 1.265 532,596 -0.01(-1.06%)
Jan 13, 2009 1.309 1.309 1.279 1.279 323,798 -0.03(-2.32%)
Jan 12, 2009 1.282 1.313 1.282 1.309 285,026 +0.03(+2.10%)
Jan 09, 2009 1.299 1.299 1.275 1.282 323,784 -0.00(-0.26%)
Jan 08, 2009 1.262 1.296 1.248 1.286 355,805 +0.02(+1.41%)
Jan 07, 2009 1.308 1.308 1.254 1.268 475,221 -0.02(-1.81%)
Jan 06, 2009 1.274 1.331 1.272 1.291 684,307 +0.03(+2.38%)
Jan 05, 2009 1.244 1.264 1.228 1.261 329,354 +0.03(+2.46%)
Jan 02, 2009 1.178 1.238 1.161 1.231 0 +0.09(+8.19%)
Jan 01, 2009 1.084 1.141 1.068 1.138 0 +0.00(+0.00%)
Dec 31, 2008 1.084 1.141 1.068 1.138 764,487 +0.05(+4.28%)
Dec 30, 2008 1.094 1.114 1.034 1.091 671,649 -0.01(-0.61%)
Dec 29, 2008 1.108 1.141 1.084 1.098 622,340 -0.02(-1.50%)
Dec 26, 2008 1.138 1.138 1.094 1.114 414,671 -0.01(-0.89%)
Dec 24, 2008 1.151 1.174 1.124 1.124 440,848 -0.04(-3.44%)
Dec 23, 2008 1.121 1.201 1.121 1.164 390,775 +0.03(+2.65%)
Dec 22, 2008 1.168 1.184 1.134 1.134 404,696 -0.05(-4.23%)
Dec 19, 2008 1.171 1.208 1.161 1.184 307,334 +0.02(+1.72%)
Dec 18, 2008 1.124 1.194 1.118 1.164 681,474 +0.06(+5.76%)
Dec 17, 2008 1.021 1.121 1.011 1.101 1,575,657 +0.08(+7.84%)
Dec 16, 2008 0.9675 1.038 0.9675 1.021 1,283,702 +0.06(+5.88%)
Dec 15, 2008 1.021 1.048 0.9641 0.9641 851,573 -0.07(-6.77%)
Dec 12, 2008 1.048 1.068 1.018 1.034 555,097 -0.03(-2.52%)
Dec 11, 2008 1.081 1.111 1.051 1.061 824,931 -0.04(-3.64%)
Dec 10, 2008 1.118 1.164 1.051 1.101 711,569 -0.02(-1.67%)
Dec 09, 2008 1.171 1.184 1.101 1.120 387,002 -0.06(-5.20%)
Dec 08, 2008 1.248 1.248 1.148 1.181 513,043 +0.03(+3.00%)
Dec 05, 2008 1.213 1.213 1.120 1.147 737,152 -0.06(-4.66%)
Dec 04, 2008 1.242 1.265 1.203 1.203 549,575 -0.05(-3.95%)
Dec 03, 2008 1.265 1.344 1.236 1.252 735,334 -0.02(-1.30%)
Dec 02, 2008 1.301 1.301 1.265 1.269 265,703 -0.05(-3.51%)
Dec 01, 2008 1.318 1.321 1.245 1.315 405,267 -0.01(-0.75%)
Nov 28, 2008 1.367 1.381 1.311 1.325 218,221 -0.03(-2.43%)
Nov 26, 2008 1.275 1.381 1.259 1.357 564,209 +0.08(+6.46%)
Nov 25, 2008 1.278 1.278 1.239 1.275 498,289 -0.01(-0.77%)
Nov 24, 2008 1.318 1.364 1.239 1.285 534,958 +0.05(+4.00%)
Nov 21, 2008 1.334 1.354 1.236 1.236 1,093,429 -0.09(-6.48%)
Nov 20, 2008 1.367 1.367 1.321 1.321 905,845 -0.06(-4.07%)
Nov 19, 2008 1.384 1.387 1.338 1.377 657,031 -0.01(-0.95%)
Nov 18, 2008 1.394 1.407 1.384 1.390 295,473 -0.02(-1.17%)
Nov 17, 2008 1.417 1.466 1.393 1.407 531,264 -0.02(-1.16%)
Nov 14, 2008 1.433 1.476 1.404 1.423 0 -0.04(-3.03%)
Nov 13, 2008 1.410 1.486 1.410 1.468 455,942 +0.06(+4.33%)
Nov 12, 2008 1.417 1.443 1.384 1.407 412,433 -0.03(-2.06%)
Nov 11, 2008 1.486 1.489 1.423 1.437 396,769 -0.05(-3.33%)
Nov 10, 2008 1.552 1.568 1.486 1.486 399,707 -0.09(-5.85%)
Nov 07, 2008 1.489 1.601 1.476 1.578 522,408 +0.09(+6.28%)
Nov 06, 2008 1.475 1.599 1.462 1.485 485,996 -0.00(-0.22%)
Nov 05, 2008 1.531 1.544 1.485 1.488 487,935 -0.07(-4.72%)
Nov 04, 2008 1.554 1.612 1.521 1.562 598,424 +0.03(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.