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 (%)
Feb 27, 2009 1.224 1.244 1.190 1.227 0 -0.02(-1.37%)
Feb 26, 2009 1.234 1.275 1.231 1.244 187,135 +0.00(+0.27%)
Feb 25, 2009 1.197 1.248 1.190 1.241 213,543 +0.03(+2.24%)
Feb 24, 2009 1.193 1.227 1.173 1.214 359,504 +0.02(+1.42%)
Feb 23, 2009 1.238 1.241 1.190 1.197 300,160 -0.05(-3.82%)
Feb 20, 2009 1.193 1.292 1.193 1.244 494,687 +0.01(+1.10%)
Feb 19, 2009 1.268 1.289 1.224 1.231 451,212 -0.02(-1.36%)
Feb 18, 2009 1.306 1.326 1.238 1.248 247,089 -0.06(-4.43%)
Feb 17, 2009 1.346 1.346 1.200 1.306 606,376 -0.04(-3.27%)
Feb 13, 2009 1.353 1.357 1.343 1.350 140,943 -0.00(-0.25%)
Feb 12, 2009 1.350 1.357 1.343 1.353 146,475 -0.00(-0.25%)
Feb 11, 2009 1.353 1.363 1.353 1.357 147,381 -0.00(-0.25%)
Feb 10, 2009 1.384 1.387 1.360 1.360 305,924 -0.02(-1.23%)
Feb 09, 2009 1.367 1.394 1.357 1.377 334,564 +0.00(+0.02%)
Feb 06, 2009 1.350 1.383 1.346 1.377 325,621 +0.02(+1.49%)
Feb 05, 2009 1.340 1.370 1.326 1.356 471,191 -0.01(-0.50%)
Feb 04, 2009 1.329 1.535 1.329 1.363 692,113 +0.03(+2.02%)
Feb 03, 2009 1.323 1.343 1.316 1.336 425,795 -0.01(-0.75%)
Feb 02, 2009 1.323 1.356 1.309 1.346 203,155 +0.02(+1.27%)
Jan 30, 2009 1.323 1.343 1.316 1.329 0 +0.01(+0.51%)
Jan 29, 2009 1.326 1.346 1.323 1.323 189,359 -0.02(-1.51%)
Jan 28, 2009 1.360 1.360 1.323 1.343 529,156 +0.03(+2.05%)
Jan 27, 2009 1.333 1.340 1.316 1.316 463,599 -0.00(-0.26%)
Jan 26, 2009 1.282 1.329 1.282 1.319 756,986 +0.04(+2.89%)
Jan 23, 2009 1.259 1.302 1.259 1.282 371,948 +0.01(+0.80%)
Jan 22, 2009 1.272 1.316 1.252 1.272 959,762 +0.01(+0.80%)
Jan 21, 2009 1.228 1.265 1.201 1.262 273,270 +0.05(+3.89%)
Jan 20, 2009 1.309 1.319 1.215 1.215 778,270 -0.07(-5.51%)
Jan 16, 2009 1.255 1.286 1.255 1.286 0 +0.04(+3.53%)
Jan 15, 2009 1.262 1.265 1.218 1.242 527,244 -0.02(-1.87%)
Jan 14, 2009 1.286 1.286 1.225 1.265 532,596 -0.01(-1.06%)
Jan 13, 2009 1.309 1.309 1.279 1.279 323,798 -0.03(-2.32%)
Jan 12, 2009 1.282 1.313 1.282 1.309 285,026 +0.03(+2.10%)
Jan 09, 2009 1.299 1.299 1.275 1.282 323,784 -0.00(-0.26%)
Jan 08, 2009 1.262 1.296 1.248 1.286 355,805 +0.02(+1.41%)
Jan 07, 2009 1.308 1.308 1.254 1.268 475,221 -0.02(-1.81%)
Jan 06, 2009 1.274 1.331 1.272 1.291 684,307 +0.03(+2.38%)
Jan 05, 2009 1.244 1.264 1.228 1.261 329,354 +0.03(+2.46%)
Jan 02, 2009 1.178 1.238 1.161 1.231 0 +0.09(+8.19%)
Jan 01, 2009 1.084 1.141 1.068 1.138 0 +0.00(+0.00%)
Dec 31, 2008 1.084 1.141 1.068 1.138 764,487 +0.05(+4.28%)
Dec 30, 2008 1.094 1.114 1.034 1.091 671,649 -0.01(-0.61%)
Dec 29, 2008 1.108 1.141 1.084 1.098 622,340 -0.02(-1.50%)
Dec 26, 2008 1.138 1.138 1.094 1.114 414,671 -0.01(-0.89%)
Dec 24, 2008 1.151 1.174 1.124 1.124 440,848 -0.04(-3.44%)
Dec 23, 2008 1.121 1.201 1.121 1.164 390,775 +0.03(+2.65%)
Dec 22, 2008 1.168 1.184 1.134 1.134 404,696 -0.05(-4.23%)
Dec 19, 2008 1.171 1.208 1.161 1.184 307,334 +0.02(+1.72%)
Dec 18, 2008 1.124 1.194 1.118 1.164 681,474 +0.06(+5.76%)
Dec 17, 2008 1.021 1.121 1.011 1.101 1,575,657 +0.08(+7.84%)
Dec 16, 2008 0.9675 1.038 0.9675 1.021 1,283,702 +0.06(+5.88%)
Dec 15, 2008 1.021 1.048 0.9641 0.9641 851,573 -0.07(-6.77%)
Dec 12, 2008 1.048 1.068 1.018 1.034 555,097 -0.03(-2.52%)
Dec 11, 2008 1.081 1.111 1.051 1.061 824,931 -0.04(-3.64%)
Dec 10, 2008 1.118 1.164 1.051 1.101 711,569 -0.02(-1.67%)
Dec 09, 2008 1.171 1.184 1.101 1.120 387,002 -0.06(-5.20%)
Dec 08, 2008 1.248 1.248 1.148 1.181 513,043 +0.03(+3.00%)
Dec 05, 2008 1.213 1.213 1.120 1.147 737,152 -0.06(-4.66%)
Dec 04, 2008 1.242 1.265 1.203 1.203 549,575 -0.05(-3.95%)
Dec 03, 2008 1.265 1.344 1.236 1.252 735,334 -0.02(-1.30%)
Dec 02, 2008 1.301 1.301 1.265 1.269 265,703 -0.05(-3.51%)
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.