Eaton Vance Senior Income Trust (NY: EVF )

7.180 USD +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.260 6.300 6.250 6.300 105,053 +0.05(+0.80%)
Aug 30, 2016 6.260 6.290 6.230 6.250 76,074 -0.01(-0.16%)
Aug 29, 2016 6.260 6.320 6.250 6.260 88,302 +0.02(+0.32%)
Aug 26, 2016 6.300 6.310 6.230 6.240 90,039 -0.04(-0.64%)
Aug 25, 2016 6.300 6.320 6.280 6.280 49,597 -0.01(-0.16%)
Aug 24, 2016 6.300 6.340 6.290 6.290 66,190 +0.00(+0.00%)
Aug 23, 2016 6.320 6.340 6.280 6.290 67,186 +0.00(+0.00%)
Aug 22, 2016 6.330 6.330 6.290 6.290 44,226 -0.03(-0.47%)
Aug 19, 2016 6.320 6.330 6.290 6.320 133,004 +0.01(+0.16%)
Aug 18, 2016 6.300 6.310 6.285 6.310 65,127 +0.03(+0.48%)
Aug 17, 2016 6.260 6.310 6.250 6.280 97,953 +0.03(+0.48%)
Aug 16, 2016 6.240 6.250 6.210 6.250 50,387 +0.01(+0.16%)
Aug 15, 2016 6.230 6.240 6.210 6.240 98,587 +0.02(+0.32%)
Aug 12, 2016 6.170 6.230 6.150 6.220 60,185 +0.07(+1.14%)
Aug 11, 2016 6.180 6.190 6.130 6.150 79,439 +0.00(+0.00%)
Aug 10, 2016 6.200 6.200 6.140 6.150 124,847 -0.02(-0.32%)
Aug 09, 2016 6.200 6.210 6.150 6.170 119,802 -0.04(-0.64%)
Aug 08, 2016 6.180 6.220 6.180 6.210 70,783 +0.03(+0.49%)
Aug 05, 2016 6.220 6.230 6.180 6.180 95,345 +0.00(+0.00%)
Aug 04, 2016 6.250 6.260 6.180 6.180 73,578 -0.05(-0.80%)
Aug 03, 2016 6.200 6.270 6.200 6.230 84,577 +0.01(+0.16%)
Aug 02, 2016 6.220 6.230 6.170 6.220 70,126 -0.01(-0.16%)
Aug 01, 2016 6.260 6.280 6.220 6.230 139,153 -0.02(-0.32%)
Jul 29, 2016 6.220 6.250 6.200 6.250 70,173 +0.05(+0.81%)
Jul 28, 2016 6.160 6.200 6.160 6.200 112,724 +0.04(+0.65%)
Jul 27, 2016 6.160 6.200 6.120 6.160 129,933 +0.01(+0.16%)
Jul 26, 2016 6.190 6.220 6.140 6.150 77,963 -0.01(-0.16%)
Jul 25, 2016 6.240 6.260 6.160 6.160 64,242 -0.04(-0.65%)
Jul 22, 2016 6.250 6.270 6.200 6.200 94,417 -0.02(-0.32%)
Jul 21, 2016 6.220 6.250 6.210 6.220 117,092 +0.02(+0.32%)
Jul 20, 2016 6.170 6.200 6.160 6.200 125,144 +0.04(+0.65%)
Jul 19, 2016 6.180 6.180 6.120 6.160 116,145 +0.02(+0.32%)
Jul 18, 2016 6.150 6.180 6.125 6.140 145,498 +0.02(+0.33%)
Jul 15, 2016 6.070 6.120 6.070 6.120 164,371 +0.05(+0.82%)
Jul 14, 2016 6.100 6.100 6.040 6.070 55,206 -0.02(-0.33%)
Jul 13, 2016 6.060 6.100 6.060 6.090 73,731 +0.04(+0.66%)
Jul 12, 2016 6.070 6.100 6.050 6.050 123,259 -0.01(-0.17%)
Jul 11, 2016 6.050 6.090 6.050 6.060 53,557 +0.02(+0.33%)
Jul 08, 2016 6.070 6.100 6.040 6.040 75,500 -0.02(-0.33%)
Jul 07, 2016 6.030 6.070 6.010 6.060 89,160 +0.03(+0.50%)
Jul 06, 2016 5.980 6.040 5.980 6.030 66,877 +0.00(+0.00%)
Jul 05, 2016 6.050 6.050 5.970 6.030 95,119 -0.03(-0.50%)
Jul 01, 2016 6.000 6.060 6.060 6.060 85,300 +0.05(+0.83%)
Jun 30, 2016 5.960 6.010 5.950 6.010 91,165 +0.08(+1.35%)
Jun 29, 2016 5.940 5.970 5.910 5.930 158,111 +0.02(+0.34%)
Jun 28, 2016 5.940 5.950 5.860 5.910 132,074 +0.03(+0.51%)
Jun 27, 2016 6.040 6.040 5.820 5.880 314,356 -0.14(-2.33%)
Jun 24, 2016 6.040 6.100 6.000 6.020 248,368 -0.08(-1.31%)
Jun 23, 2016 6.100 6.119 6.070 6.100 138,912 +0.02(+0.33%)
Jun 22, 2016 6.060 6.090 6.060 6.080 62,091 +0.05(+0.83%)
Jun 21, 2016 6.070 6.070 6.020 6.030 86,186 -0.01(-0.17%)
Jun 20, 2016 6.090 6.100 6.020 6.040 92,661 -0.02(-0.33%)
Jun 17, 2016 6.050 6.070 6.040 6.060 104,153 +0.03(+0.50%)
Jun 16, 2016 6.060 6.060 6.020 6.030 104,778 -0.04(-0.66%)
Jun 15, 2016 6.080 6.090 6.060 6.070 68,748 -0.01(-0.16%)
Jun 14, 2016 6.070 6.090 6.040 6.080 93,598 +0.00(+0.00%)
Jun 13, 2016 6.110 6.120 6.060 6.080 57,764 -0.04(-0.65%)
Jun 10, 2016 6.090 6.140 6.070 6.120 96,371 +0.02(+0.33%)
Jun 09, 2016 6.070 6.120 6.070 6.100 100,646 -0.02(-0.33%)
Jun 08, 2016 6.110 6.130 6.080 6.120 90,518 +0.03(+0.49%)
Jun 07, 2016 6.060 6.090 6.040 6.090 83,263 +0.04(+0.66%)
Jun 06, 2016 6.020 6.050 6.017 6.050 63,081 +0.04(+0.67%)
Jun 03, 2016 5.990 6.010 5.990 6.010 32,882 +0.05(+0.84%)
Jun 02, 2016 6.000 6.010 5.960 5.960 71,525 -0.02(-0.33%)
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.