Eaton Vance Senior Income Trust (NY: EVF )

6.155 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.069 2.079 2.054 2.069 331,532 +0.00(+0.00%)
Nov 27, 2009 2.047 2.072 2.036 2.069 99,595 +0.00(+0.00%)
Nov 25, 2009 2.061 2.076 2.061 2.069 336,789 +0.00(+0.00%)
Nov 24, 2009 2.058 2.069 2.047 2.069 289,101 +0.01(+0.35%)
Nov 23, 2009 2.051 2.069 2.040 2.061 498,602 -0.01(-0.35%)
Nov 20, 2009 2.047 2.083 2.036 2.069 374,448 +0.02(+1.05%)
Nov 19, 2009 2.022 2.047 2.022 2.047 324,532 +0.00(+0.00%)
Nov 18, 2009 2.036 2.047 2.029 2.047 227,226 +0.00(+0.18%)
Nov 17, 2009 2.036 2.047 2.029 2.044 294,945 +0.01(+0.53%)
Nov 16, 2009 2.033 2.051 2.018 2.033 271,604 +0.00(+0.18%)
Nov 13, 2009 2.033 2.036 2.018 2.029 218,461 +0.01(+0.36%)
Nov 12, 2009 2.018 2.029 2.016 2.022 254,296 -0.00(-0.18%)
Nov 11, 2009 2.008 2.026 1.993 2.026 424,763 +0.01(+0.71%)
Nov 10, 2009 2.022 2.026 1.972 2.011 625,493 -0.00(-0.18%)
Nov 09, 2009 2.015 2.019 2.008 2.015 258,113 +0.01(+0.50%)
Nov 06, 2009 1.990 2.005 1.987 2.005 406,552 +0.01(+0.72%)
Nov 05, 2009 2.023 2.033 1.990 1.990 670,880 -0.02(-1.07%)
Nov 04, 2009 2.012 2.023 2.005 2.012 178,994 +0.01(+0.72%)
Nov 03, 2009 2.001 2.012 1.990 1.998 229,650 -0.00(-0.23%)
Nov 02, 2009 1.998 2.012 1.983 2.002 359,341 +0.01(+0.55%)
Oct 30, 2009 2.015 2.037 1.973 1.991 573,108 -0.02(-1.20%)
Oct 29, 2009 1.976 2.023 1.973 2.015 1,036,985 +0.05(+2.36%)
Oct 28, 2009 2.080 2.082 1.940 1.969 657,784 -0.11(-5.33%)
Oct 27, 2009 2.091 2.101 2.065 2.080 351,771 -0.02(-0.85%)
Oct 26, 2009 2.098 2.105 2.087 2.098 196,789 +0.00(+0.17%)
Oct 23, 2009 2.112 2.112 2.087 2.094 225,688 +0.01(+0.34%)
Oct 22, 2009 2.062 2.098 2.062 2.087 311,785 +0.02(+1.04%)
Oct 21, 2009 2.040 2.069 2.040 2.065 308,609 +0.01(+0.70%)
Oct 20, 2009 2.051 2.055 2.044 2.051 407,904 +0.03(+1.23%)
Oct 19, 2009 1.844 2.031 1.833 2.026 351,225 +0.02(+0.89%)
Oct 16, 2009 2.012 2.014 1.994 2.008 475,409 -0.02(-0.78%)
Oct 15, 2009 2.030 2.037 2.015 2.024 173,658 -0.01(-0.63%)
Oct 14, 2009 2.044 2.044 2.030 2.037 205,405 +0.01(+0.53%)
Oct 13, 2009 2.023 2.037 2.019 2.026 212,278 -0.02(-0.87%)
Oct 12, 2009 2.037 2.048 2.019 2.044 148,663 +0.01(+0.53%)
Oct 09, 2009 2.015 2.037 2.012 2.033 236,322 +0.02(+1.07%)
Oct 08, 2009 2.040 2.040 2.008 2.012 230,647 -0.01(-0.53%)
Oct 07, 2009 2.019 2.083 2.008 2.023 905,686 -0.00(-0.07%)
Oct 06, 2009 2.013 2.028 2.013 2.024 457,232 +0.01(+0.35%)
Oct 05, 2009 2.013 2.017 1.992 2.017 300,467 +0.03(+1.61%)
Oct 02, 2009 1.971 1.992 1.956 1.985 233,696 +0.00(+0.18%)
Oct 01, 2009 1.974 1.981 1.971 1.981 375,260 +0.00(+0.18%)
Sep 30, 2009 1.992 1.992 1.967 1.978 526,149 +0.00(+0.00%)
Sep 29, 2009 1.985 1.999 1.971 1.978 723,032 -0.01(-0.54%)
Sep 28, 2009 1.981 1.988 1.974 1.988 477,717 +0.01(+0.72%)
Sep 25, 2009 1.978 1.992 1.956 1.974 391,281 -0.01(-0.36%)
Sep 24, 2009 2.006 2.006 1.981 1.981 345,843 -0.02(-0.89%)
Sep 23, 2009 1.999 2.028 1.996 1.999 570,333 -0.00(-0.18%)
Sep 22, 2009 1.992 2.010 1.985 2.003 530,262 +0.02(+1.08%)
Sep 21, 2009 1.960 1.996 1.960 1.981 305,041 +0.01(+0.54%)
Sep 18, 2009 1.949 1.971 1.939 1.971 199,059 +0.03(+1.47%)
Sep 17, 2009 1.935 1.942 1.924 1.942 352,332 +0.01(+0.76%)
Sep 16, 2009 1.921 1.939 1.917 1.927 476,559 +0.01(+0.34%)
Sep 15, 2009 1.921 1.921 1.907 1.921 284,427 +0.01(+0.37%)
Sep 14, 2009 1.892 1.914 1.882 1.914 197,063 +0.01(+0.75%)
Sep 11, 2009 1.910 1.914 1.885 1.900 245,618 +0.00(+0.00%)
Sep 10, 2009 1.889 1.903 1.884 1.900 353,096 +0.02(+0.95%)
Sep 09, 2009 1.878 1.889 1.875 1.882 324,787 +0.00(+0.19%)
Sep 08, 2009 1.878 1.885 1.864 1.878 336,212 +0.02(+1.07%)
Sep 04, 2009 1.851 1.869 1.841 1.858 250,725 +0.02(+0.96%)
Sep 03, 2009 1.826 1.844 1.823 1.841 279,373 +0.02(+1.17%)
Sep 02, 2009 1.844 1.844 1.816 1.819 335,648 -0.01(-0.77%)
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.