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 (%)
Mar 31, 2005 2.691 2.729 2.687 2.729 179,402 +0.03(+0.95%)
Mar 30, 2005 2.665 2.703 2.658 2.703 213,975 +0.04(+1.32%)
Mar 29, 2005 2.633 2.681 2.627 2.668 288,414 +0.02(+0.61%)
Mar 28, 2005 2.674 2.687 2.636 2.652 408,639 -0.03(-0.96%)
Mar 24, 2005 2.623 2.691 2.623 2.678 397,738 -0.01(-0.24%)
Mar 23, 2005 2.710 2.719 2.658 2.684 425,146 -0.04(-1.65%)
Mar 22, 2005 2.716 2.764 2.716 2.729 346,658 -0.02(-0.70%)
Mar 21, 2005 2.825 2.832 2.729 2.748 512,979 -0.08(-2.95%)
Mar 18, 2005 2.825 2.845 2.814 2.832 183,451 -0.01(-0.45%)
Mar 17, 2005 2.819 2.861 2.813 2.845 206,188 +0.00(+0.11%)
Mar 16, 2005 2.829 2.854 2.813 2.841 324,544 +0.01(+0.34%)
Mar 15, 2005 2.857 2.874 2.832 2.832 359,116 -0.03(-0.90%)
Mar 14, 2005 2.874 2.890 2.851 2.857 156,042 -0.02(-0.56%)
Mar 11, 2005 2.915 2.922 2.867 2.874 339,806 -0.05(-1.65%)
Mar 10, 2005 2.922 2.938 2.912 2.922 230,482 -0.01(-0.22%)
Mar 09, 2005 2.912 2.935 2.909 2.928 242,318 +0.01(+0.22%)
Mar 08, 2005 2.922 2.941 2.922 2.922 196,533 -0.01(-0.22%)
Mar 07, 2005 2.931 2.951 2.918 2.928 233,597 -0.03(-0.87%)
Mar 04, 2005 2.922 2.957 2.922 2.954 314,577 +0.03(+1.10%)
Mar 03, 2005 2.909 2.931 2.909 2.922 219,269 +0.01(+0.22%)
Mar 02, 2005 2.931 2.938 2.909 2.915 208,991 -0.01(-0.44%)
Mar 01, 2005 2.909 2.941 2.909 2.928 341,674 +0.00(+0.00%)
Feb 28, 2005 2.906 2.928 2.896 2.928 261,005 +0.03(+1.11%)
Feb 25, 2005 2.883 2.912 2.880 2.896 361,919 +0.02(+0.67%)
Feb 24, 2005 2.854 2.883 2.851 2.877 172,550 +0.02(+0.67%)
Feb 23, 2005 2.880 2.880 2.845 2.857 216,466 -0.02(-0.78%)
Feb 22, 2005 2.877 2.890 2.867 2.880 199,647 -0.00(-0.11%)
Feb 18, 2005 2.890 2.893 2.870 2.883 185,943 -0.02(-0.77%)
Feb 17, 2005 2.874 2.906 2.874 2.906 200,582 +0.02(+0.67%)
Feb 16, 2005 2.877 2.886 2.867 2.886 196,844 +0.01(+0.33%)
Feb 15, 2005 2.857 2.883 2.857 2.877 218,647 +0.01(+0.22%)
Feb 14, 2005 2.893 2.893 2.861 2.870 169,747 -0.02(-0.56%)
Feb 11, 2005 2.851 2.886 2.848 2.886 317,069 -0.00(-0.11%)
Feb 10, 2005 2.902 2.922 2.890 2.890 237,334 -0.02(-0.66%)
Feb 09, 2005 2.928 2.928 2.906 2.909 182,517 -0.01(-0.44%)
Feb 08, 2005 2.906 2.931 2.906 2.922 228,302 +0.00(+0.00%)
Feb 07, 2005 2.941 2.947 2.918 2.922 201,516 -0.02(-0.54%)
Feb 04, 2005 2.912 2.938 2.893 2.937 146,387 +0.04(+1.43%)
Feb 03, 2005 2.938 2.938 2.886 2.896 242,006 -0.02(-0.77%)
Feb 02, 2005 2.906 2.931 2.906 2.918 263,497 +0.01(+0.22%)
Feb 01, 2005 2.909 2.925 2.899 2.912 187,189 +0.00(+0.00%)
Jan 31, 2005 2.909 2.928 2.899 2.912 133,929 -0.00(-0.11%)
Jan 28, 2005 2.909 2.931 2.902 2.915 264,743 +0.00(+0.00%)
Jan 27, 2005 2.880 2.938 2.877 2.915 227,056 +0.01(+0.33%)
Jan 26, 2005 2.877 2.915 2.877 2.906 251,039 +0.01(+0.33%)
Jan 25, 2005 2.883 2.918 2.867 2.896 290,906 +0.01(+0.45%)
Jan 24, 2005 2.864 2.883 2.851 2.883 179,402 +0.03(+0.90%)
Jan 21, 2005 2.845 2.874 2.845 2.857 203,696 +0.01(+0.45%)
Jan 20, 2005 2.845 2.857 2.832 2.845 275,333 -0.01(-0.23%)
Jan 19, 2005 2.845 2.870 2.841 2.851 223,630 +0.01(+0.23%)
Jan 18, 2005 2.883 2.883 2.845 2.845 250,416 -0.02(-0.78%)
Jan 14, 2005 2.845 2.883 2.845 2.867 253,219 +0.02(+0.56%)
Jan 13, 2005 2.870 2.877 2.851 2.851 197,156 -0.01(-0.22%)
Jan 12, 2005 2.835 2.867 2.833 2.857 282,496 +0.02(+0.68%)
Jan 11, 2005 2.816 2.841 2.816 2.838 193,729 +0.02(+0.68%)
Jan 10, 2005 2.790 2.832 2.790 2.819 261,940 +0.00(+0.11%)
Jan 07, 2005 2.787 2.819 2.784 2.816 284,054 +0.01(+0.34%)
Jan 06, 2005 2.780 2.813 2.780 2.806 247,924 +0.02(+0.58%)
Jan 05, 2005 2.777 2.793 2.748 2.790 253,219 +0.01(+0.35%)
Jan 04, 2005 2.771 2.790 2.752 2.780 317,069 -0.00(-0.12%)
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.