Eaton Vance Senior Income Trust (NY: EVF )

6.360 +0.010 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.619 3.668 3.578 3.589 340,573 -0.01(-0.32%)
Aug 30, 2004 3.653 3.653 3.593 3.600 220,526 -0.04(-1.14%)
Aug 27, 2004 3.615 3.649 3.612 3.642 238,771 +0.05(+1.26%)
Aug 26, 2004 3.627 3.649 3.593 3.597 223,435 -0.02(-0.42%)
Aug 25, 2004 3.631 3.646 3.589 3.612 351,150 -0.02(-0.52%)
Aug 24, 2004 3.559 3.631 3.543 3.631 505,307 +0.07(+1.91%)
Aug 23, 2004 3.547 3.563 3.498 3.563 391,077 +0.02(+0.64%)
Aug 20, 2004 3.525 3.540 3.513 3.540 159,974 +0.03(+0.97%)
Aug 19, 2004 3.536 3.559 3.506 3.506 266,535 -0.02(-0.64%)
Aug 18, 2004 3.544 3.559 3.528 3.528 176,104 -0.02(-0.43%)
Aug 17, 2004 3.585 3.585 3.544 3.544 167,642 -0.03(-0.95%)
Aug 16, 2004 3.578 3.581 3.559 3.578 86,729 +0.01(+0.21%)
Aug 13, 2004 3.597 3.619 3.566 3.570 277,377 -0.00(-0.11%)
Aug 12, 2004 3.566 3.585 3.563 3.574 93,340 +0.00(+0.11%)
Aug 11, 2004 3.570 3.593 3.555 3.570 181,921 +0.02(+0.53%)
Aug 10, 2004 3.566 3.574 3.540 3.551 129,830 -0.02(-0.42%)
Aug 09, 2004 3.612 3.619 3.563 3.566 226,343 -0.03(-0.84%)
Aug 06, 2004 3.631 3.638 3.597 3.597 185,094 -0.02(-0.42%)
Aug 05, 2004 3.597 3.612 3.589 3.612 157,330 +0.03(+0.84%)
Aug 04, 2004 3.581 3.597 3.574 3.581 168,700 +0.00(+0.00%)
Aug 03, 2004 3.593 3.593 3.563 3.581 113,171 -0.00(-0.11%)
Aug 02, 2004 3.593 3.597 3.574 3.585 249,877 +0.02(+0.64%)
Jul 30, 2004 3.555 3.566 3.551 3.563 75,095 +0.02(+0.64%)
Jul 29, 2004 3.566 3.566 3.532 3.540 207,305 +0.00(+0.00%)
Jul 28, 2004 3.608 3.612 3.540 3.540 389,226 -0.06(-1.58%)
Jul 27, 2004 3.597 3.612 3.578 3.597 194,084 +0.02(+0.42%)
Jul 26, 2004 3.578 3.593 3.559 3.581 236,920 +0.02(+0.64%)
Jul 23, 2004 3.555 3.559 3.525 3.559 169,229 +0.02(+0.64%)
Jul 22, 2004 3.563 3.563 3.521 3.536 148,868 -0.02(-0.43%)
Jul 21, 2004 3.593 3.597 3.525 3.551 340,044 -0.01(-0.32%)
Jul 20, 2004 3.604 3.612 3.559 3.563 213,122 -0.04(-1.05%)
Jul 19, 2004 3.597 3.619 3.585 3.600 163,147 +0.03(+0.85%)
Jul 16, 2004 3.570 3.589 3.547 3.570 147,017 +0.01(+0.32%)
Jul 15, 2004 3.574 3.585 3.544 3.559 150,719 -0.02(-0.42%)
Jul 14, 2004 3.585 3.604 3.566 3.574 513,240 -0.01(-0.21%)
Jul 13, 2004 3.623 3.623 3.563 3.581 185,887 -0.03(-0.84%)
Jul 12, 2004 3.623 3.642 3.612 3.612 240,887 -0.01(-0.21%)
Jul 09, 2004 3.619 3.627 3.600 3.619 175,839 +0.02(+0.53%)
Jul 08, 2004 3.585 3.604 3.578 3.600 191,704 +0.00(+0.11%)
Jul 07, 2004 3.574 3.615 3.570 3.597 185,358 +0.01(+0.21%)
Jul 06, 2004 3.593 3.593 3.566 3.589 106,561 -0.00(-0.11%)
Jul 02, 2004 3.547 3.593 3.540 3.593 192,762 +0.04(+1.06%)
Jul 01, 2004 3.615 3.615 3.551 3.555 234,540 -0.02(-0.63%)
Jun 30, 2004 3.600 3.600 3.540 3.578 203,603 +0.00(+0.00%)
Jun 29, 2004 3.608 3.627 3.551 3.578 258,603 -0.05(-1.36%)
Jun 28, 2004 3.612 3.646 3.604 3.627 249,612 +0.03(+0.95%)
Jun 25, 2004 3.581 3.600 3.559 3.593 263,362 +0.05(+1.50%)
Jun 24, 2004 3.578 3.578 3.525 3.540 254,372 -0.02(-0.53%)
Jun 23, 2004 3.585 3.593 3.559 3.559 177,690 +0.00(+0.11%)
Jun 22, 2004 3.578 3.578 3.536 3.555 200,959 -0.00(-0.11%)
Jun 21, 2004 3.612 3.627 3.559 3.559 166,849 -0.04(-1.05%)
Jun 18, 2004 3.585 3.623 3.585 3.597 240,093 +0.05(+1.39%)
Jun 17, 2004 3.566 3.574 3.506 3.547 207,305 +0.01(+0.21%)
Jun 16, 2004 3.581 3.600 3.528 3.540 239,300 -0.04(-1.16%)
Jun 15, 2004 3.608 3.623 3.570 3.581 204,132 +0.01(+0.32%)
Jun 14, 2004 3.623 3.631 3.570 3.570 232,690 -0.02(-0.63%)
Jun 10, 2004 3.585 3.612 3.578 3.593 218,411 +0.02(+0.64%)
Jun 09, 2004 3.559 3.581 3.551 3.570 295,886 +0.05(+1.29%)
Jun 08, 2004 3.585 3.593 3.525 3.525 203,603 -0.02(-0.53%)
Jun 07, 2004 3.540 3.574 3.532 3.544 194,613 -0.00(-0.11%)
Jun 04, 2004 3.555 3.559 3.528 3.547 162,089 +0.02(+0.54%)
Jun 03, 2004 3.547 3.566 3.528 3.528 124,806 -0.01(-0.21%)
Jun 02, 2004 3.551 3.563 3.513 3.536 184,301 -0.01(-0.21%)
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.