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, 2009 1.978 1.978 1.948 1.951 273,152 -0.03(-1.34%)
Aug 28, 2009 1.966 1.985 1.962 1.978 365,288 +0.02(+1.16%)
Aug 27, 2009 1.947 1.955 1.936 1.955 137,963 +0.02(+0.78%)
Aug 26, 2009 1.940 1.951 1.932 1.940 448,250 -0.01(-0.58%)
Aug 25, 2009 1.921 1.951 1.921 1.951 328,302 +0.04(+1.98%)
Aug 24, 2009 1.921 1.936 1.913 1.913 242,582 -0.00(-0.20%)
Aug 21, 2009 1.913 1.928 1.906 1.917 278,614 +0.01(+0.59%)
Aug 20, 2009 1.894 1.924 1.887 1.906 349,894 +0.01(+0.61%)
Aug 19, 2009 1.875 1.906 1.875 1.894 250,855 -0.02(-0.79%)
Aug 18, 2009 1.864 1.913 1.860 1.909 273,240 +0.00(+0.17%)
Aug 17, 2009 1.909 1.913 1.864 1.906 454,465 -0.02(-0.95%)
Aug 14, 2009 1.959 1.959 1.906 1.925 307,414 -0.03(-1.74%)
Aug 13, 2009 1.944 1.966 1.932 1.959 459,950 +0.02(+0.97%)
Aug 12, 2009 1.932 1.947 1.932 1.940 252,516 -0.00(-0.19%)
Aug 11, 2009 1.928 1.955 1.925 1.944 435,326 +0.00(+0.00%)
Aug 10, 2009 1.936 1.947 1.925 1.944 223,519 -0.00(-0.19%)
Aug 07, 2009 1.928 1.947 1.925 1.947 295,125 +0.03(+1.58%)
Aug 06, 2009 1.917 1.932 1.917 1.917 413,454 +0.00(+0.00%)
Aug 05, 2009 1.898 1.921 1.898 1.917 649,401 +0.01(+0.39%)
Aug 04, 2009 1.909 1.925 1.898 1.910 474,856 -0.01(-0.59%)
Aug 03, 2009 1.898 1.943 1.898 1.921 443,164 +0.03(+1.60%)
Jul 31, 2009 1.868 1.909 1.868 1.891 891,426 +0.01(+0.60%)
Jul 30, 2009 1.864 1.891 1.857 1.879 221,795 +0.03(+1.43%)
Jul 29, 2009 1.845 1.864 1.845 1.853 384,645 +0.00(+0.20%)
Jul 28, 2009 1.841 1.857 1.841 1.849 312,630 -0.00(-0.20%)
Jul 27, 2009 1.845 1.853 1.834 1.853 232,334 +0.02(+1.03%)
Jul 24, 2009 1.811 1.838 1.811 1.834 275,940 +0.03(+1.46%)
Jul 23, 2009 1.796 1.841 1.796 1.807 783,699 +0.01(+0.63%)
Jul 22, 2009 1.796 1.823 1.792 1.796 163,286 +0.00(+0.00%)
Jul 21, 2009 1.792 1.804 1.785 1.796 295,733 +0.00(+0.21%)
Jul 20, 2009 1.804 1.804 1.785 1.792 589,337 -0.00(-0.21%)
Jul 17, 2009 1.796 1.823 1.788 1.796 746,816 +0.00(+0.00%)
Jul 16, 2009 1.788 1.800 1.777 1.796 475,940 -0.00(-0.21%)
Jul 15, 2009 1.807 1.807 1.781 1.800 300,739 +0.02(+1.06%)
Jul 14, 2009 1.781 1.785 1.766 1.781 636,400 +0.00(+0.21%)
Jul 13, 2009 1.762 1.777 1.751 1.777 486,657 +0.02(+0.86%)
Jul 10, 2009 1.758 1.770 1.751 1.762 330,037 +0.00(+0.00%)
Jul 09, 2009 1.751 1.762 1.740 1.762 288,759 +0.02(+1.08%)
Jul 08, 2009 1.747 1.747 1.720 1.743 246,155 -0.00(-0.22%)
Jul 07, 2009 1.675 1.773 1.667 1.747 545,993 -0.03(-1.49%)
Jul 06, 2009 1.754 1.776 1.751 1.773 185,930 -0.01(-0.64%)
Jul 02, 2009 1.777 1.800 1.770 1.785 153,413 -0.02(-0.84%)
Jul 01, 2009 1.770 1.804 1.770 1.800 382,730 +0.03(+1.49%)
Jun 30, 2009 1.792 1.804 1.766 1.773 218,050 -0.03(-1.47%)
Jun 29, 2009 1.773 1.811 1.773 1.800 312,905 +0.03(+1.93%)
Jun 26, 2009 1.796 1.830 1.758 1.766 529,863 -0.05(-2.51%)
Jun 25, 2009 1.796 1.811 1.777 1.811 128,389 +0.02(+1.06%)
Jun 24, 2009 1.777 1.821 1.777 1.792 293,633 +0.01(+0.42%)
Jun 23, 2009 1.781 1.800 1.770 1.785 182,524 +0.01(+0.43%)
Jun 22, 2009 1.781 1.796 1.766 1.777 204,826 -0.01(-0.63%)
Jun 19, 2009 1.815 1.830 1.781 1.788 136,916 -0.03(-1.66%)
Jun 18, 2009 1.796 1.819 1.788 1.819 193,946 +0.03(+1.91%)
Jun 17, 2009 1.792 1.815 1.781 1.785 69,547 -0.02(-1.26%)
Jun 16, 2009 1.853 1.853 1.777 1.807 518,345 -0.03(-1.44%)
Jun 15, 2009 1.823 1.834 1.781 1.834 166,645 +0.01(+0.41%)
Jun 12, 2009 1.804 1.864 1.804 1.826 153,707 +0.02(+1.26%)
Jun 11, 2009 1.796 1.823 1.796 1.804 209,389 +0.01(+0.42%)
Jun 10, 2009 1.773 1.804 1.773 1.796 275,667 +0.04(+2.10%)
Jun 09, 2009 1.777 1.785 1.758 1.759 252,614 -0.00(-0.16%)
Jun 08, 2009 1.758 1.773 1.743 1.762 366,518 -0.02(-0.85%)
Jun 05, 2009 1.796 1.800 1.766 1.777 393,925 -0.01(-0.42%)
Jun 04, 2009 1.770 1.796 1.766 1.785 508,864 +0.01(+0.64%)
Jun 03, 2009 1.785 1.789 1.766 1.773 337,199 -0.03(-1.47%)
Jun 02, 2009 1.796 1.815 1.785 1.800 137,262 +0.00(+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.