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 30, 2015 3.140 3.140 3.109 3.140 198,355 +0.01(+0.17%)
Oct 29, 2015 3.124 3.145 3.124 3.135 133,446 -0.01(-0.16%)
Oct 28, 2015 3.114 3.164 3.114 3.140 213,189 +0.03(+0.83%)
Oct 27, 2015 3.129 3.135 3.109 3.114 175,484 -0.03(-0.83%)
Oct 26, 2015 3.135 3.147 3.129 3.140 136,046 +0.00(+0.00%)
Oct 23, 2015 3.140 3.145 3.119 3.140 296,406 +0.01(+0.33%)
Oct 22, 2015 3.135 3.150 3.093 3.129 433,524 +0.01(+0.17%)
Oct 21, 2015 3.135 3.140 3.114 3.124 128,263 +0.00(+0.00%)
Oct 20, 2015 3.124 3.135 3.093 3.124 222,246 -0.01(-0.17%)
Oct 19, 2015 3.129 3.140 3.119 3.129 132,957 +0.01(+0.33%)
Oct 16, 2015 3.109 3.140 3.109 3.119 155,674 +0.00(+0.00%)
Oct 15, 2015 3.119 3.124 3.103 3.119 175,953 -0.01(-0.17%)
Oct 14, 2015 3.129 3.140 3.098 3.124 334,939 -0.01(-0.33%)
Oct 13, 2015 3.129 3.150 3.119 3.135 143,734 +0.02(+0.50%)
Oct 12, 2015 3.176 3.184 3.109 3.119 190,480 -0.06(-1.80%)
Oct 09, 2015 3.171 3.197 3.155 3.176 241,419 +0.02(+0.66%)
Oct 08, 2015 3.129 3.155 3.109 3.155 232,054 +0.04(+1.42%)
Oct 07, 2015 3.065 3.183 3.054 3.111 522,019 +0.05(+1.69%)
Oct 06, 2015 3.060 3.060 3.044 3.060 115,873 +0.00(+0.00%)
Oct 05, 2015 3.029 3.060 3.013 3.060 290,027 +0.03(+1.02%)
Oct 02, 2015 3.008 3.029 2.982 3.029 249,994 +0.00(+0.00%)
Oct 01, 2015 3.029 3.039 3.003 3.029 257,648 +0.00(+0.00%)
Sep 30, 2015 3.049 3.065 3.029 3.029 139,139 -0.01(-0.34%)
Sep 29, 2015 3.070 3.075 3.029 3.039 143,639 -0.03(-1.01%)
Sep 28, 2015 3.101 3.106 3.070 3.070 82,857 -0.03(-1.00%)
Sep 25, 2015 3.091 3.106 3.085 3.101 205,375 +0.00(+0.00%)
Sep 24, 2015 3.121 3.121 3.091 3.101 241,789 -0.03(-0.83%)
Sep 23, 2015 3.096 3.127 3.096 3.127 135,751 +0.03(+0.83%)
Sep 22, 2015 3.132 3.132 3.085 3.101 186,770 -0.04(-1.31%)
Sep 21, 2015 3.137 3.142 3.127 3.142 100,196 +0.01(+0.33%)
Sep 18, 2015 3.116 3.137 3.106 3.132 104,247 +0.02(+0.50%)
Sep 17, 2015 3.147 3.147 3.111 3.116 184,830 -0.03(-0.98%)
Sep 16, 2015 3.152 3.163 3.137 3.147 183,256 +0.00(+0.00%)
Sep 15, 2015 3.147 3.158 3.142 3.147 206,578 -0.00(-0.08%)
Sep 14, 2015 3.163 3.163 3.147 3.150 263,718 -0.01(-0.41%)
Sep 11, 2015 3.147 3.168 3.142 3.163 135,233 +0.01(+0.33%)
Sep 10, 2015 3.121 3.158 3.116 3.152 233,232 +0.03(+0.83%)
Sep 09, 2015 3.142 3.152 3.116 3.127 279,317 -0.02(-0.57%)
Sep 08, 2015 3.155 3.160 3.140 3.145 197,400 -0.01(-0.16%)
Sep 04, 2015 3.140 3.150 3.150 3.150 174,464 +0.01(+0.33%)
Sep 03, 2015 3.140 3.150 3.134 3.140 113,741 -0.01(-0.16%)
Sep 02, 2015 3.140 3.165 3.124 3.145 222,985 +0.01(+0.16%)
Sep 01, 2015 3.124 3.145 3.119 3.140 204,924 -0.01(-0.16%)
Aug 31, 2015 3.114 3.145 3.114 3.145 289,008 +0.03(+0.99%)
Aug 28, 2015 3.140 3.145 3.114 3.114 112,058 -0.03(-0.82%)
Aug 27, 2015 3.140 3.150 3.119 3.140 381,519 +0.02(+0.49%)
Aug 26, 2015 3.124 3.134 3.104 3.124 189,244 +0.00(+0.00%)
Aug 25, 2015 3.052 3.124 3.052 3.124 214,277 +0.08(+2.70%)
Aug 24, 2015 2.965 3.063 2.798 3.042 263,034 -0.06(-1.98%)
Aug 21, 2015 3.124 3.134 3.104 3.104 163,519 -0.02(-0.66%)
Aug 20, 2015 3.129 3.140 3.124 3.124 99,873 -0.01(-0.16%)
Aug 19, 2015 3.134 3.145 3.129 3.129 68,850 -0.02(-0.49%)
Aug 18, 2015 3.155 3.155 3.129 3.145 158,815 -0.02(-0.49%)
Aug 17, 2015 3.150 3.170 3.145 3.160 85,770 +0.01(+0.33%)
Aug 14, 2015 3.160 3.170 3.145 3.150 124,248 -0.02(-0.49%)
Aug 13, 2015 3.165 3.175 3.165 3.165 83,727 +0.00(+0.00%)
Aug 12, 2015 3.186 3.191 3.160 3.165 182,827 -0.03(-0.80%)
Aug 11, 2015 3.175 3.191 3.168 3.191 153,205 +0.01(+0.39%)
Aug 10, 2015 3.189 3.189 3.173 3.179 81,464 +0.00(+0.00%)
Aug 07, 2015 3.173 3.199 3.168 3.179 116,929 +0.00(+0.00%)
Aug 06, 2015 3.209 3.209 3.179 3.179 84,292 -0.04(-1.11%)
Aug 05, 2015 3.194 3.219 3.189 3.214 148,410 +0.03(+0.96%)
Aug 04, 2015 3.189 3.199 3.179 3.184 159,277 -0.02(-0.48%)
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.