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, 2011 2.689 2.697 2.645 2.669 191,997 -0.05(-1.78%)
Oct 28, 2011 2.657 2.721 2.657 2.717 288,342 +0.02(+0.90%)
Oct 27, 2011 2.661 2.693 2.632 2.693 454,029 +0.08(+3.09%)
Oct 26, 2011 2.548 2.612 2.548 2.612 416,732 +0.03(+1.25%)
Oct 25, 2011 2.612 2.612 2.556 2.580 212,232 -0.03(-1.08%)
Oct 24, 2011 2.588 2.620 2.584 2.608 256,969 +0.01(+0.47%)
Oct 21, 2011 2.580 2.600 2.576 2.596 240,851 +0.04(+1.74%)
Oct 20, 2011 2.576 2.576 2.548 2.552 257,603 -0.02(-0.63%)
Oct 19, 2011 2.580 2.588 2.548 2.568 265,262 -0.01(-0.31%)
Oct 18, 2011 2.576 2.576 2.532 2.576 226,374 +0.00(+0.00%)
Oct 17, 2011 2.576 2.588 2.552 2.576 123,237 -0.00(-0.16%)
Oct 14, 2011 2.552 2.588 2.552 2.580 69,334 +0.04(+1.43%)
Oct 13, 2011 2.548 2.576 2.536 2.544 118,732 +0.00(+0.00%)
Oct 12, 2011 2.552 2.568 2.532 2.544 371,365 -0.01(-0.32%)
Oct 11, 2011 2.548 2.588 2.544 2.552 188,792 -0.01(-0.41%)
Oct 10, 2011 2.514 2.663 2.514 2.562 247,510 +0.07(+2.74%)
Oct 07, 2011 2.566 2.566 2.482 2.494 186,825 -0.05(-2.05%)
Oct 06, 2011 2.542 2.546 2.510 2.546 85,163 +0.02(+0.64%)
Oct 05, 2011 2.506 2.530 2.462 2.530 228,220 +0.02(+0.64%)
Oct 04, 2011 2.482 2.514 2.450 2.514 316,921 +0.02(+0.97%)
Oct 03, 2011 2.518 2.558 2.478 2.490 203,653 -0.04(-1.74%)
Sep 30, 2011 2.570 2.574 2.486 2.534 368,019 -0.04(-1.41%)
Sep 29, 2011 2.570 2.598 2.522 2.570 315,965 -0.00(-0.16%)
Sep 28, 2011 2.602 2.602 2.550 2.574 267,985 -0.01(-0.47%)
Sep 27, 2011 2.590 2.590 2.558 2.586 285,069 +0.04(+1.58%)
Sep 26, 2011 2.514 2.546 2.502 2.546 277,148 +0.03(+1.28%)
Sep 23, 2011 2.502 2.522 2.482 2.514 267,004 +0.02(+0.64%)
Sep 22, 2011 2.546 2.546 2.450 2.498 362,509 -0.06(-2.20%)
Sep 21, 2011 2.566 2.576 2.554 2.554 257,273 -0.02(-0.78%)
Sep 20, 2011 2.542 2.574 2.542 2.574 370,317 +0.01(+0.31%)
Sep 19, 2011 2.570 2.578 2.550 2.566 256,357 -0.00(-0.16%)
Sep 16, 2011 2.550 2.570 2.550 2.570 229,293 +0.02(+0.63%)
Sep 15, 2011 2.542 2.566 2.530 2.554 389,348 +0.01(+0.47%)
Sep 14, 2011 2.558 2.566 2.534 2.542 220,149 -0.02(-0.94%)
Sep 13, 2011 2.546 2.566 2.534 2.566 289,252 +0.01(+0.31%)
Sep 12, 2011 2.562 2.570 2.534 2.558 242,562 +0.01(+0.47%)
Sep 09, 2011 2.582 2.582 2.534 2.546 247,271 -0.04(-1.71%)
Sep 08, 2011 2.590 2.590 2.570 2.590 148,178 -0.00(-0.09%)
Sep 07, 2011 2.569 2.593 2.565 2.593 271,664 +0.03(+1.25%)
Sep 06, 2011 2.565 2.573 2.533 2.561 223,401 -0.03(-1.23%)
Sep 02, 2011 2.581 2.601 2.569 2.593 179,123 -0.01(-0.46%)
Sep 01, 2011 2.573 2.609 2.553 2.605 265,644 +0.06(+2.19%)
Aug 31, 2011 2.537 2.577 2.513 2.549 471,880 +0.02(+0.95%)
Aug 30, 2011 2.521 2.545 2.521 2.525 499,492 -0.02(-0.78%)
Aug 29, 2011 2.497 2.557 2.497 2.545 177,206 +0.05(+1.92%)
Aug 26, 2011 2.453 2.497 2.453 2.497 215,539 +0.03(+1.13%)
Aug 25, 2011 2.481 2.501 2.449 2.469 225,947 -0.01(-0.32%)
Aug 24, 2011 2.485 2.501 2.457 2.477 397,299 -0.04(-1.43%)
Aug 23, 2011 2.477 2.513 2.465 2.513 275,284 +0.05(+1.94%)
Aug 22, 2011 2.513 2.513 2.449 2.465 456,398 -0.03(-1.28%)
Aug 19, 2011 2.533 2.533 2.469 2.497 362,520 -0.04(-1.42%)
Aug 18, 2011 2.585 2.585 2.521 2.533 379,266 -0.06(-2.46%)
Aug 17, 2011 2.577 2.605 2.565 2.597 312,876 +0.04(+1.56%)
Aug 16, 2011 2.565 2.585 2.545 2.557 358,247 -0.00(-0.16%)
Aug 15, 2011 2.545 2.573 2.533 2.561 730,751 +0.02(+0.63%)
Aug 12, 2011 2.525 2.565 2.525 2.545 327,206 +0.02(+0.95%)
Aug 11, 2011 2.473 2.577 2.421 2.521 294,921 +0.03(+1.12%)
Aug 10, 2011 2.425 2.521 2.425 2.493 365,849 -0.04(-1.58%)
Aug 09, 2011 2.685 2.553 2.457 2.533 651,960 +0.05(+2.16%)
Aug 08, 2011 2.670 2.670 2.432 2.479 774,085 -0.23(-8.50%)
Aug 05, 2011 2.682 2.722 2.642 2.710 1,237,810 +0.01(+0.44%)
Aug 04, 2011 2.710 2.718 2.670 2.698 578,327 -0.02(-0.73%)
Aug 03, 2011 2.738 2.742 2.698 2.718 196,205 -0.01(-0.29%)
Aug 02, 2011 2.738 2.753 2.722 2.726 122,831 -0.02(-0.58%)
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.