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 (%)
Jun 28, 2019 4.044 4.050 4.018 4.050 135,823 +0.01(+0.16%)
Jun 27, 2019 4.057 4.057 4.037 4.044 266,505 -0.01(-0.32%)
Jun 26, 2019 4.050 4.070 4.031 4.057 276,545 +0.01(+0.16%)
Jun 25, 2019 4.063 4.063 4.024 4.050 282,925 -0.01(-0.32%)
Jun 24, 2019 3.992 4.122 3.992 4.063 2,093,794 +0.08(+2.12%)
Jun 21, 2019 3.979 3.979 3.959 3.979 158,896 +0.01(+0.33%)
Jun 20, 2019 3.992 3.998 3.966 3.966 126,997 -0.01(-0.33%)
Jun 19, 2019 3.998 4.004 3.966 3.979 173,099 -0.02(-0.49%)
Jun 18, 2019 4.011 4.037 3.998 3.998 141,242 -0.01(-0.32%)
Jun 17, 2019 4.011 4.026 4.011 4.011 49,256 +0.00(+0.00%)
Jun 14, 2019 4.018 4.024 3.985 4.011 84,447 +0.00(+0.00%)
Jun 13, 2019 4.037 4.037 4.005 4.011 109,274 -0.02(-0.48%)
Jun 12, 2019 4.018 4.044 4.018 4.031 173,888 +0.02(+0.39%)
Jun 11, 2019 4.002 4.034 4.002 4.015 148,711 +0.02(+0.49%)
Jun 10, 2019 3.996 3.999 3.988 3.996 50,279 +0.01(+0.16%)
Jun 07, 2019 3.983 3.995 3.979 3.989 152,038 +0.01(+0.33%)
Jun 06, 2019 3.976 3.983 3.963 3.976 177,007 +0.01(+0.16%)
Jun 05, 2019 3.970 3.976 3.954 3.970 145,638 +0.01(+0.16%)
Jun 04, 2019 3.957 3.963 3.937 3.963 135,487 +0.03(+0.82%)
Jun 03, 2019 3.950 3.963 3.931 3.931 165,454 -0.02(-0.49%)
May 31, 2019 3.989 3.989 3.950 3.950 209,574 -0.05(-1.29%)
May 30, 2019 3.983 4.002 3.970 4.002 355,041 +0.05(+1.14%)
May 29, 2019 3.996 4.009 3.950 3.957 200,429 -0.03(-0.81%)
May 28, 2019 4.002 4.015 3.989 3.989 108,405 -0.01(-0.32%)
May 24, 2019 4.002 4.028 3.983 4.002 151,110 +0.01(+0.32%)
May 23, 2019 3.996 4.002 3.976 3.989 107,450 -0.01(-0.32%)
May 22, 2019 4.015 4.015 4.002 4.002 100,858 -0.03(-0.80%)
May 21, 2019 4.022 4.036 4.015 4.034 81,158 +0.03(+0.73%)
May 20, 2019 4.015 4.017 3.996 4.005 163,259 -0.01(-0.24%)
May 17, 2019 4.022 4.034 4.009 4.015 71,611 -0.01(-0.16%)
May 16, 2019 4.022 4.034 4.022 4.022 103,335 +0.00(+0.00%)
May 15, 2019 4.015 4.028 3.996 4.022 141,024 +0.01(+0.32%)
May 14, 2019 4.002 4.028 4.002 4.009 182,175 +0.01(+0.16%)
May 13, 2019 4.022 4.032 3.996 4.002 179,463 -0.03(-0.80%)
May 10, 2019 4.028 4.054 4.020 4.034 157,451 +0.00(+0.06%)
May 09, 2019 4.058 4.058 4.019 4.032 97,531 -0.03(-0.79%)
May 08, 2019 4.077 4.081 4.051 4.064 190,981 -0.02(-0.47%)
May 07, 2019 4.103 4.103 4.064 4.083 216,052 -0.03(-0.63%)
May 06, 2019 4.090 4.109 4.090 4.109 86,520 +0.00(+0.08%)
May 03, 2019 4.109 4.109 4.090 4.106 108,857 +0.00(+0.08%)
May 02, 2019 4.096 4.115 4.093 4.103 392,302 +0.01(+0.16%)
May 01, 2019 4.083 4.096 4.080 4.096 217,062 +0.02(+0.47%)
Apr 30, 2019 4.090 4.090 4.045 4.077 176,307 +0.00(+0.00%)
Apr 29, 2019 4.077 4.090 4.058 4.077 83,265 +0.00(+0.00%)
Apr 26, 2019 4.077 4.090 4.070 4.077 217,404 +0.00(+0.00%)
Apr 25, 2019 4.070 4.083 4.064 4.077 285,510 +0.01(+0.32%)
Apr 24, 2019 4.070 4.083 4.058 4.064 157,703 +0.00(+0.00%)
Apr 23, 2019 4.058 4.070 4.051 4.064 249,568 +0.01(+0.32%)
Apr 22, 2019 4.051 4.058 4.025 4.051 215,914 +0.01(+0.16%)
Apr 18, 2019 4.051 4.064 4.045 4.045 176,660 -0.01(-0.16%)
Apr 17, 2019 4.051 4.064 4.051 4.051 87,006 +0.00(+0.00%)
Apr 16, 2019 4.045 4.058 4.045 4.051 116,390 +0.01(+0.32%)
Apr 15, 2019 4.032 4.045 4.025 4.038 89,316 -0.01(-0.16%)
Apr 12, 2019 4.045 4.057 4.038 4.045 206,674 +0.01(+0.16%)
Apr 11, 2019 4.032 4.038 4.016 4.038 122,716 +0.01(+0.16%)
Apr 10, 2019 4.019 4.032 4.006 4.032 379,257 +0.03(+0.71%)
Apr 09, 2019 4.004 4.004 3.991 4.004 137,482 +0.00(+0.00%)
Apr 08, 2019 3.991 4.004 3.991 4.004 153,139 +0.01(+0.32%)
Apr 05, 2019 3.978 4.004 3.977 3.991 279,415 +0.01(+0.32%)
Apr 04, 2019 3.946 3.978 3.946 3.978 181,926 +0.03(+0.65%)
Apr 03, 2019 3.946 3.959 3.946 3.952 87,897 +0.01(+0.16%)
Apr 02, 2019 3.927 3.952 3.920 3.946 840,149 +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.