Eaton Vance Senior Income Trust (NY: EVF )

6.385 +0.015 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.466 4.508 4.452 4.508 95,694 +0.04(+0.79%)
Dec 30, 2019 4.480 4.494 4.473 4.473 48,852 -0.01(-0.31%)
Dec 27, 2019 4.480 4.522 4.480 4.487 149,868 +0.01(+0.28%)
Dec 26, 2019 4.460 4.474 4.449 4.474 109,963 +0.01(+0.31%)
Dec 24, 2019 4.460 4.460 4.432 4.460 99,555 +0.02(+0.47%)
Dec 23, 2019 4.439 4.446 4.439 4.439 50,288 +0.00(+0.00%)
Dec 20, 2019 4.404 4.439 4.404 4.439 136,745 +0.02(+0.47%)
Dec 19, 2019 4.397 4.418 4.388 4.418 403,784 +0.03(+0.64%)
Dec 18, 2019 4.376 4.390 4.369 4.390 172,251 +0.01(+0.32%)
Dec 17, 2019 4.341 4.383 4.341 4.376 299,154 +0.03(+0.81%)
Dec 16, 2019 4.355 4.383 4.334 4.341 656,624 -0.03(-0.64%)
Dec 13, 2019 4.334 4.383 4.327 4.369 167,356 +0.02(+0.48%)
Dec 12, 2019 4.341 4.362 4.334 4.348 72,589 +0.00(+0.00%)
Dec 11, 2019 4.327 4.348 4.320 4.348 150,224 +0.03(+0.78%)
Dec 10, 2019 4.308 4.315 4.300 4.315 161,052 +0.00(+0.00%)
Dec 09, 2019 4.315 4.322 4.294 4.315 381,056 -0.01(-0.16%)
Dec 06, 2019 4.336 4.343 4.308 4.322 252,292 -0.01(-0.16%)
Dec 05, 2019 4.329 4.336 4.315 4.329 342,448 +0.00(+0.00%)
Dec 04, 2019 4.336 4.343 4.315 4.329 356,612 +0.00(+0.00%)
Dec 03, 2019 4.315 4.343 4.311 4.329 123,472 +0.01(+0.16%)
Dec 02, 2019 4.343 4.350 4.315 4.322 130,105 -0.01(-0.32%)
Nov 29, 2019 4.329 4.343 4.315 4.336 43,176 +0.00(+0.00%)
Nov 27, 2019 4.350 4.364 4.336 4.336 54,401 -0.02(-0.48%)
Nov 26, 2019 4.336 4.364 4.315 4.357 90,898 -0.01(-0.16%)
Nov 25, 2019 4.343 4.364 4.315 4.364 108,550 +0.03(+0.64%)
Nov 22, 2019 4.329 4.336 4.287 4.336 179,612 +0.03(+0.65%)
Nov 21, 2019 4.336 4.336 4.308 4.308 59,715 -0.03(-0.80%)
Nov 20, 2019 4.357 4.357 4.336 4.343 37,833 -0.02(-0.48%)
Nov 19, 2019 4.357 4.364 4.336 4.364 103,494 +0.02(+0.48%)
Nov 18, 2019 4.350 4.357 4.336 4.343 62,038 -0.01(-0.16%)
Nov 15, 2019 4.336 4.357 4.322 4.350 55,409 +0.01(+0.16%)
Nov 14, 2019 4.322 4.343 4.315 4.343 135,893 +0.00(+0.00%)
Nov 13, 2019 4.308 4.343 4.308 4.343 59,708 +0.03(+0.81%)
Nov 12, 2019 4.301 4.315 4.301 4.308 69,086 -0.01(-0.16%)
Nov 11, 2019 4.315 4.315 4.301 4.315 56,675 +0.01(+0.16%)
Nov 08, 2019 4.280 4.308 4.259 4.308 272,009 +0.03(+0.62%)
Nov 07, 2019 4.282 4.288 4.247 4.282 296,431 +0.00(+0.00%)
Nov 06, 2019 4.302 4.309 4.275 4.282 168,602 -0.01(-0.32%)
Nov 05, 2019 4.309 4.323 4.288 4.295 129,889 -0.02(-0.48%)
Nov 04, 2019 4.275 4.316 4.268 4.316 206,565 +0.05(+1.13%)
Nov 01, 2019 4.282 4.295 4.268 4.268 103,971 -0.01(-0.16%)
Oct 31, 2019 4.309 4.323 4.270 4.275 145,145 -0.06(-1.28%)
Oct 30, 2019 4.302 4.330 4.295 4.330 192,523 +0.03(+0.64%)
Oct 29, 2019 4.316 4.316 4.295 4.302 87,304 -0.01(-0.32%)
Oct 28, 2019 4.316 4.323 4.306 4.316 73,041 +0.00(+0.00%)
Oct 25, 2019 4.309 4.323 4.302 4.316 123,376 +0.01(+0.16%)
Oct 24, 2019 4.288 4.309 4.285 4.309 152,207 +0.02(+0.48%)
Oct 23, 2019 4.288 4.295 4.282 4.288 59,505 +0.00(+0.00%)
Oct 22, 2019 4.282 4.295 4.268 4.288 91,776 +0.00(+0.00%)
Oct 21, 2019 4.254 4.288 4.240 4.288 117,145 +0.03(+0.81%)
Oct 18, 2019 4.268 4.282 4.247 4.254 165,660 -0.01(-0.32%)
Oct 17, 2019 4.240 4.268 4.240 4.268 128,072 +0.03(+0.82%)
Oct 16, 2019 4.233 4.247 4.226 4.233 127,446 +0.01(+0.16%)
Oct 15, 2019 4.247 4.268 4.212 4.226 202,513 -0.04(-0.97%)
Oct 14, 2019 4.247 4.268 4.247 4.268 208,977 +0.02(+0.49%)
Oct 11, 2019 4.219 4.261 4.219 4.247 240,091 +0.03(+0.65%)
Oct 10, 2019 4.192 4.226 4.188 4.219 216,917 +0.03(+0.63%)
Oct 09, 2019 4.193 4.200 4.186 4.193 72,765 +0.00(+0.00%)
Oct 08, 2019 4.179 4.193 4.173 4.193 168,414 +0.01(+0.33%)
Oct 07, 2019 4.186 4.186 4.166 4.179 189,608 +0.00(+0.00%)
Oct 04, 2019 4.193 4.193 4.166 4.179 434,373 +0.00(+0.00%)
Oct 03, 2019 4.193 4.200 4.173 4.179 81,438 -0.02(-0.49%)
Oct 02, 2019 4.200 4.205 4.159 4.200 103,098 +0.00(+0.00%)
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.