Eaton Vance Senior Income Trust (NY: EVF )

6.155 -0.025 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.935 2.935 2.906 2.922 129,880 +0.03(+1.11%)
Oct 30, 2003 2.909 2.909 2.890 2.890 134,552 -0.02(-0.66%)
Oct 29, 2003 2.954 2.954 2.896 2.909 341,674 -0.03(-1.09%)
Oct 28, 2003 2.992 2.992 2.938 2.941 226,122 -0.04(-1.19%)
Oct 27, 2003 2.970 2.992 2.944 2.976 244,498 +0.01(+0.22%)
Oct 24, 2003 2.963 2.970 2.951 2.970 125,208 +0.02(+0.76%)
Oct 23, 2003 2.938 2.954 2.935 2.947 205,254 +0.02(+0.55%)
Oct 22, 2003 2.944 2.947 2.909 2.931 157,911 -0.01(-0.44%)
Oct 21, 2003 2.909 2.925 2.909 2.944 161,026 +0.04(+1.21%)
Oct 20, 2003 2.938 2.944 2.906 2.909 168,501 -0.03(-0.88%)
Oct 17, 2003 2.931 2.931 2.912 2.935 121,782 +0.00(+0.00%)
Oct 16, 2003 2.899 2.935 2.899 2.935 154,174 +0.04(+1.44%)
Oct 15, 2003 2.880 2.893 2.880 2.893 220,827 +0.02(+0.56%)
Oct 14, 2003 2.906 2.906 2.870 2.877 150,125 -0.02(-0.78%)
Oct 13, 2003 2.890 2.909 2.893 2.899 208,057 +0.01(+0.33%)
Oct 10, 2003 2.931 2.931 2.893 2.890 165,698 -0.04(-1.42%)
Oct 09, 2003 2.947 2.954 2.928 2.931 237,023 -0.04(-1.19%)
Oct 08, 2003 2.938 2.967 2.922 2.967 209,614 +0.02(+0.76%)
Oct 07, 2003 2.922 2.944 2.912 2.944 101,536 +0.03(+1.10%)
Oct 06, 2003 2.912 2.912 2.890 2.912 122,404 +0.03(+0.89%)
Oct 03, 2003 2.886 2.886 2.874 2.886 103,405 +0.01(+0.22%)
Oct 02, 2003 2.906 2.918 2.880 2.880 294,021 -0.04(-1.43%)
Oct 01, 2003 2.896 2.925 2.893 2.922 277,513 +0.03(+1.11%)
Sep 30, 2003 2.857 2.896 2.857 2.890 213,040 +0.04(+1.35%)
Sep 29, 2003 2.841 2.861 2.835 2.851 122,716 +0.02(+0.68%)
Sep 26, 2003 2.825 2.848 2.809 2.832 146,387 +0.01(+0.23%)
Sep 25, 2003 2.841 2.848 2.813 2.825 263,497 -0.02(-0.56%)
Sep 24, 2003 2.867 2.877 2.829 2.841 237,023 -0.02(-0.78%)
Sep 23, 2003 2.874 2.883 2.857 2.864 185,009 -0.01(-0.34%)
Sep 22, 2003 2.896 2.899 2.874 2.874 160,091 -0.04(-1.32%)
Sep 19, 2003 2.938 2.938 2.906 2.912 156,977 -0.01(-0.22%)
Sep 18, 2003 2.944 2.944 2.935 2.918 320,806 -0.03(-0.87%)
Sep 17, 2003 2.947 2.951 2.928 2.944 232,974 -0.01(-0.22%)
Sep 16, 2003 2.941 2.976 2.925 2.951 152,305 +0.01(+0.44%)
Sep 15, 2003 2.947 2.947 2.922 2.938 155,108 +0.00(+0.00%)
Sep 12, 2003 2.922 2.947 2.915 2.938 151,682 +0.02(+0.55%)
Sep 11, 2003 2.906 2.935 2.906 2.922 147,633 +0.02(+0.55%)
Sep 10, 2003 2.922 2.928 2.890 2.906 274,087 -0.04(-1.20%)
Sep 09, 2003 2.963 2.986 2.941 2.941 307,102 -0.02(-0.54%)
Sep 08, 2003 2.947 2.973 2.947 2.957 180,959 +0.01(+0.33%)
Sep 05, 2003 2.922 2.947 2.909 2.947 201,205 +0.04(+1.32%)
Sep 04, 2003 2.928 2.935 2.899 2.909 261,317 -0.03(-0.98%)
Sep 03, 2003 2.935 2.960 2.925 2.938 212,106 +0.02(+0.55%)
Sep 02, 2003 2.922 2.935 2.906 2.922 241,072 +0.00(+0.00%)
Aug 29, 2003 2.931 2.931 2.902 2.922 182,205 -0.01(-0.33%)
Aug 28, 2003 2.896 2.935 2.896 2.931 222,073 +0.02(+0.77%)
Aug 27, 2003 2.893 2.912 2.890 2.909 352,264 +0.03(+1.12%)
Aug 26, 2003 2.896 2.896 2.864 2.877 318,003 -0.02(-0.67%)
Aug 25, 2003 2.912 2.928 2.890 2.896 346,035 -0.02(-0.55%)
Aug 22, 2003 2.922 2.954 2.896 2.912 266,612 +0.00(+0.00%)
Aug 21, 2003 2.922 2.954 2.902 2.912 191,238 +0.01(+0.22%)
Aug 20, 2003 2.906 2.947 2.906 2.906 313,643 +0.00(+0.00%)
Aug 19, 2003 2.922 2.925 2.880 2.906 312,397 +0.00(+0.00%)
Aug 18, 2003 2.951 2.970 2.890 2.906 340,740 -0.04(-1.42%)
Aug 15, 2003 3.057 3.057 2.947 2.947 293,709 -0.15(-4.87%)
Aug 14, 2003 2.951 3.098 2.928 3.098 1,107,562 +0.15(+5.12%)
Aug 13, 2003 2.935 2.947 2.890 2.947 161,337 +0.03(+1.10%)
Aug 12, 2003 2.896 2.935 2.890 2.915 109,012 -0.01(-0.22%)
Aug 11, 2003 2.906 2.922 2.883 2.922 159,157 +0.02(+0.55%)
Aug 08, 2003 2.874 2.906 2.874 2.906 229,548 +0.03(+0.89%)
Aug 07, 2003 2.899 2.935 2.880 2.880 327,970 -0.07(-2.29%)
Aug 06, 2003 2.890 2.954 2.886 2.947 328,904 +0.08(+2.91%)
Aug 05, 2003 2.896 2.918 2.864 2.864 190,615 -0.01(-0.45%)
Aug 04, 2003 2.906 2.909 2.874 2.877 184,074 -0.02(-0.55%)
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.