Eaton Vance Senior Income Trust (NY: EVF )

6.155 -0.025 (-0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.146 5.169 5.138 5.153 48,825 +0.01(+0.15%)
Dec 30, 2021 5.153 5.157 5.130 5.146 44,970 +0.01(+0.15%)
Dec 29, 2021 5.153 5.169 5.123 5.138 35,673 -0.01(-0.15%)
Dec 28, 2021 5.161 5.161 5.130 5.146 67,249 -0.02(-0.30%)
Dec 27, 2021 5.161 5.161 5.146 5.161 11,785 +0.02(+0.45%)
Dec 23, 2021 5.115 5.161 5.107 5.138 72,952 +0.05(+0.90%)
Dec 22, 2021 5.046 5.100 5.039 5.092 111,258 +0.04(+0.76%)
Dec 21, 2021 5.039 5.062 5.008 5.054 104,598 +0.04(+0.76%)
Dec 20, 2021 5.031 5.039 5.000 5.016 68,935 -0.02(-0.46%)
Dec 17, 2021 5.054 5.054 5.023 5.039 37,525 -0.01(-0.15%)
Dec 16, 2021 5.046 5.069 5.031 5.046 54,408 -0.02(-0.30%)
Dec 15, 2021 5.054 5.062 5.016 5.062 74,410 +0.03(+0.61%)
Dec 14, 2021 5.023 5.062 5.023 5.031 75,694 +0.01(+0.15%)
Dec 13, 2021 5.100 5.106 5.023 5.023 64,832 -0.08(-1.65%)
Dec 10, 2021 5.138 5.138 5.100 5.107 29,852 -0.01(-0.10%)
Dec 09, 2021 5.098 5.136 5.098 5.113 45,409 -0.01(-0.15%)
Dec 08, 2021 5.174 5.174 5.105 5.120 58,580 -0.01(-0.15%)
Dec 07, 2021 5.166 5.166 5.113 5.128 76,669 +0.03(+0.60%)
Dec 06, 2021 5.105 5.114 5.082 5.098 65,327 -0.01(-0.15%)
Dec 03, 2021 5.143 5.143 5.098 5.105 38,908 -0.03(-0.59%)
Dec 02, 2021 5.158 5.167 5.128 5.136 34,980 -0.02(-0.30%)
Dec 01, 2021 5.189 5.193 5.151 5.151 30,269 -0.02(-0.44%)
Nov 30, 2021 5.212 5.212 5.158 5.174 46,741 -0.02(-0.44%)
Nov 29, 2021 5.196 5.196 5.166 5.196 38,604 +0.02(+0.44%)
Nov 26, 2021 5.227 5.227 5.174 5.174 11,658 -0.06(-1.16%)
Nov 24, 2021 5.234 5.234 5.212 5.234 49,170 +0.02(+0.44%)
Nov 23, 2021 5.204 5.219 5.181 5.212 35,306 +0.01(+0.15%)
Nov 22, 2021 5.234 5.234 5.196 5.204 17,431 -0.01(-0.15%)
Nov 19, 2021 5.250 5.250 5.204 5.212 47,574 +0.00(+0.00%)
Nov 18, 2021 5.265 5.242 5.212 5.212 85,541 -0.05(-1.01%)
Nov 17, 2021 5.303 5.311 5.234 5.265 57,554 -0.05(-0.86%)
Nov 16, 2021 5.341 5.349 5.295 5.311 27,839 -0.01(-0.14%)
Nov 15, 2021 5.311 5.333 5.295 5.318 44,755 -0.03(-0.57%)
Nov 12, 2021 5.356 5.356 5.341 5.349 41,372 +0.03(+0.57%)
Nov 11, 2021 5.318 5.333 5.304 5.318 46,797 +0.02(+0.43%)
Nov 10, 2021 5.364 5.280 5.295 69,488 -0.04(-0.83%)
Nov 09, 2021 5.339 5.355 5.324 5.339 18,712 +0.01(+0.27%)
Nov 08, 2021 5.317 5.336 5.317 5.325 39,394 +0.00(+0.02%)
Nov 05, 2021 5.286 5.332 5.286 5.324 47,436 +0.05(+0.86%)
Nov 04, 2021 5.286 5.294 5.256 5.279 70,510 +0.00(+0.00%)
Nov 03, 2021 5.256 5.286 5.249 5.279 66,817 +0.01(+0.14%)
Nov 02, 2021 5.271 5.294 5.264 5.271 46,035 -0.02(-0.29%)
Nov 01, 2021 5.279 5.286 5.256 5.286 34,949 +0.01(+0.14%)
Oct 29, 2021 5.286 5.294 5.256 5.279 61,818 +0.00(+0.00%)
Oct 28, 2021 5.264 5.317 5.256 5.279 71,283 -0.01(-0.14%)
Oct 27, 2021 5.286 5.332 5.279 5.286 74,778 -0.03(-0.57%)
Oct 26, 2021 5.377 5.317 121,515 -0.08(-1.40%)
Oct 25, 2021 5.438 5.455 5.393 5.393 84,766 -0.06(-1.11%)
Oct 22, 2021 5.415 5.453 5.400 5.453 57,503 +0.04(+0.70%)
Oct 21, 2021 5.446 5.446 5.393 5.415 55,613 -0.02(-0.42%)
Oct 20, 2021 5.446 5.446 5.400 5.438 40,339 +0.01(+0.14%)
Oct 19, 2021 5.468 5.491 5.415 5.430 57,077 -0.02(-0.28%)
Oct 18, 2021 5.385 5.446 5.377 5.446 48,726 +0.07(+1.27%)
Oct 15, 2021 5.370 5.385 5.339 5.377 45,677 +0.00(+0.00%)
Oct 14, 2021 5.370 5.377 5.339 5.377 72,332 +0.02(+0.28%)
Oct 13, 2021 5.385 5.393 5.317 5.362 67,290 +0.00(+0.00%)
Oct 12, 2021 5.362 5.393 5.317 5.362 81,719 +0.00(+0.00%)
Oct 11, 2021 5.393 5.408 5.339 5.362 73,905 -0.03(-0.56%)
Oct 08, 2021 5.370 5.408 5.370 5.393 30,329 +0.05(+0.86%)
Oct 07, 2021 5.339 5.392 5.339 5.346 55,761 +0.00(+0.00%)
Oct 06, 2021 5.331 5.346 5.308 5.346 71,695 +0.02(+0.28%)
Oct 05, 2021 5.301 5.331 5.294 5.331 21,516 +0.05(+0.86%)
Oct 04, 2021 5.309 5.316 5.279 5.286 20,746 +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.