Eaton Vance Senior Income Trust (NY: EVF )

6.190 +0.030 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.970 3.983 3.960 3.983 149,415 +0.00(+0.00%)
Aug 29, 2019 3.976 3.983 3.970 3.983 112,369 +0.02(+0.50%)
Aug 28, 2019 3.976 3.996 3.963 3.963 119,733 -0.01(-0.33%)
Aug 27, 2019 3.996 4.003 3.970 3.976 77,691 -0.01(-0.16%)
Aug 26, 2019 4.003 4.009 3.983 3.983 143,569 -0.02(-0.49%)
Aug 23, 2019 4.009 4.029 3.996 4.003 92,966 -0.01(-0.16%)
Aug 22, 2019 4.022 4.035 4.009 4.009 104,625 -0.01(-0.33%)
Aug 21, 2019 4.016 4.029 4.009 4.022 219,746 +0.01(+0.16%)
Aug 20, 2019 4.022 4.049 4.016 4.016 89,030 -0.01(-0.16%)
Aug 19, 2019 4.055 4.055 4.016 4.022 157,347 +0.00(+0.00%)
Aug 16, 2019 4.016 4.040 4.003 4.022 118,071 +0.02(+0.49%)
Aug 15, 2019 4.016 4.027 4.003 4.003 71,791 -0.02(-0.49%)
Aug 14, 2019 4.035 4.045 4.016 4.022 161,697 -0.03(-0.65%)
Aug 13, 2019 4.081 4.095 4.029 4.049 133,660 -0.01(-0.16%)
Aug 12, 2019 4.081 4.088 4.042 4.055 81,035 -0.01(-0.16%)
Aug 09, 2019 4.088 4.101 4.062 4.062 105,899 -0.02(-0.58%)
Aug 08, 2019 4.072 4.105 4.066 4.085 60,640 +0.00(+0.00%)
Aug 07, 2019 4.066 4.085 4.040 4.085 111,839 +0.02(+0.48%)
Aug 06, 2019 4.072 4.079 4.059 4.066 42,637 +0.00(+0.00%)
Aug 05, 2019 4.092 4.098 4.040 4.066 113,898 -0.05(-1.11%)
Aug 02, 2019 4.111 4.118 4.092 4.111 85,672 +0.01(+0.16%)
Aug 01, 2019 4.118 4.118 4.105 4.105 89,104 -0.01(-0.32%)
Jul 31, 2019 4.118 4.118 4.105 4.118 136,401 +0.01(+0.32%)
Jul 30, 2019 4.118 4.118 4.079 4.105 128,355 -0.01(-0.32%)
Jul 29, 2019 4.118 4.118 4.105 4.118 179,976 +0.01(+0.32%)
Jul 26, 2019 4.105 4.111 4.098 4.105 71,750 +0.01(+0.16%)
Jul 25, 2019 4.111 4.118 4.092 4.098 76,577 -0.01(-0.32%)
Jul 24, 2019 4.105 4.118 4.098 4.111 112,902 +0.02(+0.48%)
Jul 23, 2019 4.098 4.118 4.085 4.092 244,012 -0.01(-0.16%)
Jul 22, 2019 4.079 4.118 4.079 4.098 160,336 +0.02(+0.48%)
Jul 19, 2019 4.098 4.098 4.066 4.079 150,691 -0.01(-0.32%)
Jul 18, 2019 4.092 4.105 4.085 4.092 132,673 -0.01(-0.16%)
Jul 17, 2019 4.105 4.105 4.098 4.098 112,872 -0.02(-0.48%)
Jul 16, 2019 4.118 4.118 4.111 4.118 143,050 +0.00(+0.00%)
Jul 15, 2019 4.118 4.118 4.098 4.118 122,666 +0.01(+0.16%)
Jul 12, 2019 4.118 4.118 4.105 4.111 43,295 -0.01(-0.16%)
Jul 11, 2019 4.118 4.125 4.111 4.118 88,700 -0.01(-0.32%)
Jul 10, 2019 4.092 4.131 4.085 4.131 268,360 +0.05(+1.35%)
Jul 09, 2019 4.070 4.083 4.070 4.076 125,390 +0.01(+0.32%)
Jul 08, 2019 4.057 4.076 4.050 4.063 148,863 +0.01(+0.16%)
Jul 05, 2019 4.057 4.083 4.044 4.057 68,911 -0.01(-0.16%)
Jul 03, 2019 4.063 4.070 4.057 4.063 66,142 +0.01(+0.32%)
Jul 02, 2019 4.063 4.063 4.037 4.050 141,973 -0.01(-0.32%)
Jul 01, 2019 4.057 4.063 4.050 4.063 96,001 +0.01(+0.32%)
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%)
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.