Eaton Vance Senior Income Trust (NY: EVF )

6.155 -0.025 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.197 1.221 1.185 1.218 218,167 +0.05(+4.11%)
Mar 30, 2009 1.225 1.225 1.160 1.170 96,024 -0.08(-6.58%)
Mar 26, 2009 1.228 1.256 1.225 1.252 124,255 +0.02(+1.95%)
Mar 25, 2009 1.221 1.245 1.218 1.228 191,658 +0.00(+0.00%)
Mar 24, 2009 1.201 1.242 1.201 1.228 196,255 +0.03(+2.29%)
Mar 23, 2009 1.204 1.225 1.194 1.201 285,555 +0.02(+1.74%)
Mar 20, 2009 1.167 1.187 1.153 1.180 312,985 +0.00(+0.00%)
Mar 19, 2009 1.239 1.245 1.180 1.180 271,230 -0.03(-2.82%)
Mar 18, 2009 1.215 1.245 1.215 1.215 140,915 -0.02(-1.39%)
Mar 17, 2009 1.249 1.249 1.208 1.232 166,301 -0.01(-0.83%)
Mar 16, 2009 1.269 1.269 1.235 1.242 252,180 -0.00(-0.28%)
Mar 13, 2009 1.252 1.259 1.204 1.245 0 +0.03(+2.25%)
Mar 12, 2009 1.139 1.228 1.139 1.218 235,071 +0.08(+6.93%)
Mar 11, 2009 1.112 1.163 1.105 1.139 212,407 +0.04(+3.75%)
Mar 10, 2009 1.050 1.112 1.050 1.098 281,793 +0.05(+4.92%)
Mar 09, 2009 1.043 1.067 1.043 1.046 359,344 -0.03(-2.59%)
Mar 06, 2009 1.095 1.112 1.067 1.074 0 -0.03(-2.77%)
Mar 05, 2009 1.091 1.122 1.091 1.105 199,396 -0.02(-1.81%)
Mar 04, 2009 1.115 1.152 1.105 1.125 207,838 +0.00(+0.30%)
Mar 02, 2009 1.203 1.224 1.064 1.122 1,658,301 -0.11(-8.59%)
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 1.244 187,171 +0.00(+0.27%)
Feb 25, 2009 1.197 1.248 1.190 1.241 213,583 +0.03(+2.24%)
Feb 24, 2009 1.193 1.227 1.173 1.214 359,572 +0.02(+1.42%)
Feb 23, 2009 1.237 1.241 1.190 1.197 300,216 -0.05(-3.82%)
Feb 20, 2009 1.193 1.292 1.193 1.244 494,780 +0.01(+1.11%)
Feb 19, 2009 1.268 1.288 1.224 1.231 451,297 -0.02(-1.36%)
Feb 18, 2009 1.305 1.326 1.237 1.248 247,135 -0.06(-4.43%)
Feb 17, 2009 1.346 1.346 1.200 1.305 606,490 -0.04(-3.27%)
Feb 13, 2009 1.353 1.356 1.343 1.350 140,970 -0.00(-0.25%)
Feb 12, 2009 1.350 1.356 1.343 1.353 146,503 -0.00(-0.25%)
Feb 11, 2009 1.353 1.363 1.353 1.356 147,409 -0.00(-0.25%)
Feb 10, 2009 1.384 1.387 1.360 1.360 305,982 -0.02(-1.23%)
Feb 09, 2009 1.367 1.394 1.356 1.377 334,627 +0.00(+0.02%)
Feb 06, 2009 1.349 1.383 1.346 1.376 325,682 +0.02(+1.49%)
Feb 05, 2009 1.339 1.370 1.326 1.356 471,280 -0.01(-0.50%)
Feb 04, 2009 1.329 1.535 1.329 1.363 692,244 +0.03(+2.02%)
Feb 03, 2009 1.322 1.343 1.316 1.336 425,876 -0.01(-0.75%)
Feb 02, 2009 1.322 1.356 1.309 1.346 203,193 +0.02(+1.27%)
Jan 30, 2009 1.322 1.343 1.316 1.329 0 +0.01(+0.51%)
Jan 29, 2009 1.326 1.346 1.322 1.322 189,395 -0.02(-1.51%)
Jan 28, 2009 1.360 1.360 1.322 1.343 529,255 +0.03(+2.05%)
Jan 27, 2009 1.333 1.339 1.316 1.316 463,686 -0.00(-0.26%)
Jan 26, 2009 1.282 1.329 1.282 1.319 757,128 +0.04(+2.89%)
Jan 23, 2009 1.258 1.302 1.258 1.282 372,018 +0.01(+0.80%)
Jan 22, 2009 1.272 1.316 1.252 1.272 959,943 +0.01(+0.80%)
Jan 21, 2009 1.228 1.265 1.201 1.262 273,321 +0.05(+3.89%)
Jan 20, 2009 1.309 1.319 1.215 1.215 778,417 -0.07(-5.51%)
Jan 16, 2009 1.255 1.285 1.255 1.285 0 +0.04(+3.53%)
Jan 15, 2009 1.262 1.265 1.218 1.242 527,344 -0.02(-1.87%)
Jan 14, 2009 1.285 1.285 1.225 1.265 532,697 -0.01(-1.06%)
Jan 13, 2009 1.309 1.309 1.279 1.279 323,860 -0.03(-2.32%)
Jan 12, 2009 1.282 1.312 1.282 1.309 285,080 +0.03(+2.11%)
Jan 09, 2009 1.299 1.299 1.275 1.282 323,845 -0.00(-0.26%)
Jan 08, 2009 1.262 1.295 1.248 1.285 355,872 +0.02(+1.41%)
Jan 07, 2009 1.308 1.308 1.254 1.267 475,310 -0.02(-1.81%)
Jan 06, 2009 1.274 1.331 1.272 1.291 684,436 +0.03(+2.38%)
Jan 05, 2009 1.244 1.264 1.227 1.261 329,416 +0.03(+2.46%)
Jan 02, 2009 1.177 1.237 1.161 1.231 0 +0.09(+8.19%)
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.