Eaton Vance Senior Income Trust (NY: EVF )

6.360 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.184 4.184 4.184 0 -0.01(-0.31%)
Aug 30, 2018 4.190 4.203 4.171 4.196 123,243 +0.02(+0.46%)
Aug 29, 2018 4.171 4.196 4.171 4.177 103,929 +0.00(+0.00%)
Aug 28, 2018 4.171 4.184 4.158 4.177 114,421 +0.01(+0.31%)
Aug 27, 2018 4.190 4.196 4.164 4.164 152,401 -0.03(-0.62%)
Aug 24, 2018 4.164 4.203 4.164 4.190 121,558 +0.03(+0.78%)
Aug 23, 2018 4.184 4.185 4.158 4.158 88,522 -0.03(-0.62%)
Aug 22, 2018 4.216 4.216 4.184 4.184 127,052 -0.02(-0.46%)
Aug 21, 2018 4.229 4.229 4.203 4.203 259,313 -0.01(-0.31%)
Aug 20, 2018 4.222 4.224 4.209 4.216 91,510 -0.01(-0.15%)
Aug 17, 2018 4.209 4.222 4.190 4.222 141,818 +0.02(+0.46%)
Aug 16, 2018 4.171 4.203 4.164 4.203 193,891 +0.03(+0.78%)
Aug 15, 2018 4.158 4.177 4.158 4.171 132,961 +0.01(+0.31%)
Aug 14, 2018 4.151 4.164 4.145 4.158 104,638 +0.00(+0.00%)
Aug 13, 2018 4.145 4.158 4.132 4.158 158,229 +0.01(+0.31%)
Aug 10, 2018 4.138 4.145 4.119 4.145 132,384 +0.01(+0.33%)
Aug 09, 2018 4.125 4.131 4.112 4.131 164,501 +0.01(+0.31%)
Aug 08, 2018 4.105 4.125 4.105 4.118 151,321 +0.02(+0.47%)
Aug 07, 2018 4.118 4.138 4.099 4.099 187,541 -0.02(-0.47%)
Aug 06, 2018 4.125 4.138 4.118 4.118 112,078 -0.01(-0.31%)
Aug 03, 2018 4.131 4.144 4.131 4.131 125,101 +0.00(+0.00%)
Aug 02, 2018 4.118 4.138 4.118 4.131 176,228 +0.01(+0.31%)
Aug 01, 2018 4.118 4.138 4.118 4.118 302,154 +0.00(+0.00%)
Jul 31, 2018 4.112 4.131 4.112 4.118 122,378 +0.01(+0.31%)
Jul 30, 2018 4.125 4.125 4.099 4.105 128,767 -0.02(-0.47%)
Jul 27, 2018 4.118 4.125 4.112 4.125 167,060 +0.01(+0.16%)
Jul 26, 2018 4.105 4.118 4.090 4.118 280,541 +0.02(+0.47%)
Jul 25, 2018 4.105 4.108 4.093 4.099 173,981 +0.00(+0.00%)
Jul 24, 2018 4.099 4.112 4.086 4.099 418,011 +0.01(+0.31%)
Jul 23, 2018 4.093 4.105 4.073 4.086 203,671 +0.00(+0.00%)
Jul 20, 2018 4.093 4.102 4.073 4.086 290,779 -0.01(-0.31%)
Jul 19, 2018 4.080 4.099 4.080 4.099 222,024 +0.01(+0.31%)
Jul 18, 2018 4.099 4.112 4.086 4.086 155,464 -0.01(-0.31%)
Jul 17, 2018 4.073 4.099 4.067 4.099 149,554 +0.03(+0.79%)
Jul 16, 2018 4.067 4.086 4.054 4.067 179,146 +0.00(+0.00%)
Jul 13, 2018 4.093 4.099 4.067 4.067 166,995 -0.03(-0.63%)
Jul 12, 2018 4.099 4.099 4.073 4.093 424,092 +0.02(+0.47%)
Jul 11, 2018 4.086 4.099 4.067 4.073 225,317 -0.01(-0.28%)
Jul 10, 2018 4.085 4.098 4.085 4.085 233,481 -0.01(-0.31%)
Jul 09, 2018 4.110 4.110 4.085 4.098 198,787 +0.00(+0.00%)
Jul 06, 2018 4.078 4.098 4.062 4.098 398,298 +0.04(+0.95%)
Jul 05, 2018 4.078 4.091 4.059 4.059 286,328 -0.01(-0.31%)
Jul 03, 2018 4.072 4.072 4.072 0 +0.02(+0.47%)
Jul 02, 2018 4.059 4.078 4.053 4.053 370,640 -0.03(-0.78%)
Jun 29, 2018 4.110 4.111 4.066 4.085 1,073,337 -0.02(-0.47%)
Jun 28, 2018 4.117 4.121 4.091 4.104 831,124 -0.01(-0.31%)
Jun 27, 2018 4.155 4.155 4.117 4.117 291,518 -0.03(-0.77%)
Jun 26, 2018 4.174 4.174 4.136 4.149 227,671 -0.01(-0.31%)
Jun 25, 2018 4.213 4.213 4.149 4.162 132,780 -0.03(-0.76%)
Jun 22, 2018 4.181 4.194 4.174 4.194 118,409 +0.03(+0.61%)
Jun 21, 2018 4.187 4.187 4.162 4.168 136,254 -0.01(-0.31%)
Jun 20, 2018 4.155 4.187 4.155 4.181 125,029 +0.02(+0.46%)
Jun 19, 2018 4.168 4.174 4.153 4.162 72,737 +0.01(+0.15%)
Jun 18, 2018 4.181 4.181 4.155 4.155 173,799 -0.04(-0.92%)
Jun 15, 2018 4.200 4.149 4.194 230,754 +0.02(+0.46%)
Jun 14, 2018 4.194 4.200 4.155 4.174 210,992 -0.01(-0.15%)
Jun 13, 2018 4.187 4.187 4.155 4.181 179,607 +0.01(+0.15%)
Jun 12, 2018 4.187 4.187 4.162 4.174 159,136 -0.01(-0.31%)
Jun 11, 2018 4.194 4.194 4.155 4.187 258,812 +0.01(+0.15%)
Jun 08, 2018 4.194 4.200 4.174 4.181 106,223 +0.00(+0.02%)
Jun 07, 2018 4.206 4.211 4.174 4.180 128,640 -0.02(-0.46%)
Jun 06, 2018 4.199 4.199 111,759 +0.01(+0.30%)
Jun 05, 2018 4.199 4.206 4.167 4.187 163,653 -0.01(-0.30%)
Jun 04, 2018 4.212 4.212 4.180 4.199 111,715 +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.