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 (%)
Sep 30, 2008 1.842 1.879 1.838 1.853 955,142 +0.03(+1.66%)
Sep 29, 2008 1.978 1.994 1.796 1.823 509,054 -0.24(-11.56%)
Sep 26, 2008 2.023 2.076 1.933 2.061 0 -0.02(-0.91%)
Sep 25, 2008 2.106 2.110 2.061 2.080 433,578 -0.05(-2.48%)
Sep 24, 2008 2.084 2.152 2.065 2.133 633,609 +0.05(+2.36%)
Sep 23, 2008 2.137 2.144 2.065 2.084 419,659 -0.07(-3.16%)
Sep 22, 2008 2.129 2.182 2.118 2.152 440,505 -0.02(-1.04%)
Sep 19, 2008 2.012 2.303 2.012 2.175 0 +0.20(+10.36%)
Sep 18, 2008 1.902 2.031 1.895 1.970 598,050 +0.01(+0.39%)
Sep 17, 2008 2.144 2.144 1.929 1.963 622,184 -0.19(-8.63%)
Sep 16, 2008 2.118 2.156 2.103 2.148 362,837 -0.05(-2.41%)
Sep 15, 2008 2.220 2.228 2.193 2.201 352,123 -0.05(-2.18%)
Sep 12, 2008 2.231 2.258 2.224 2.250 148,744 -0.02(-0.67%)
Sep 11, 2008 2.280 2.280 2.239 2.265 238,369 -0.04(-1.80%)
Sep 10, 2008 2.314 2.314 2.303 2.307 306,574 -0.00(-0.16%)
Sep 09, 2008 2.314 2.314 2.303 2.311 176,437 -0.02(-0.65%)
Sep 08, 2008 2.352 2.352 2.326 2.326 161,719 -0.00(-0.16%)
Sep 05, 2008 2.326 2.341 2.326 2.330 0 -0.01(-0.32%)
Sep 04, 2008 2.333 2.341 2.330 2.337 547,133 -0.00(-0.16%)
Sep 03, 2008 2.326 2.341 2.326 2.341 293,607 +0.01(+0.49%)
Sep 02, 2008 2.318 2.333 2.318 2.330 156,526 +0.01(+0.49%)
Aug 29, 2008 2.318 2.337 2.314 2.318 0 -0.01(-0.33%)
Aug 28, 2008 2.314 2.330 2.314 2.326 135,589 +0.00(+0.16%)
Aug 27, 2008 2.303 2.322 2.296 2.322 119,681 +0.01(+0.33%)
Aug 26, 2008 2.303 2.314 2.303 2.314 123,767 +0.01(+0.49%)
Aug 25, 2008 2.299 2.311 2.288 2.303 273,429 +0.00(+0.00%)
Aug 22, 2008 2.303 2.326 2.299 2.303 0 -0.01(-0.49%)
Aug 21, 2008 2.307 2.321 2.288 2.314 264,357 +0.01(+0.33%)
Aug 20, 2008 2.307 2.330 2.307 2.307 161,021 -0.01(-0.49%)
Aug 19, 2008 2.318 2.330 2.307 2.318 211,970 +0.00(+0.00%)
Aug 18, 2008 2.303 2.337 2.303 2.318 238,512 +0.02(+0.99%)
Aug 15, 2008 2.307 2.314 2.296 2.296 0 -0.01(-0.49%)
Aug 14, 2008 2.314 2.330 2.307 2.307 422,017 -0.01(-0.33%)
Aug 13, 2008 2.322 2.337 2.311 2.314 867,333 -0.02(-0.99%)
Aug 12, 2008 2.341 2.349 2.326 2.338 542,863 -0.01(-0.46%)
Aug 11, 2008 2.349 2.356 2.337 2.349 210,251 +0.02(+0.81%)
Aug 08, 2008 2.296 2.337 2.296 2.330 311,360 +0.03(+1.32%)
Aug 07, 2008 2.307 2.315 2.296 2.299 246,619 -0.03(-1.46%)
Aug 06, 2008 2.371 2.375 2.333 2.333 336,369 -0.03(-1.28%)
Aug 05, 2008 2.375 2.383 2.364 2.364 160,397 -0.01(-0.48%)
Aug 04, 2008 2.386 2.398 2.364 2.375 197,588 -0.02(-0.79%)
Aug 01, 2008 2.371 2.394 2.367 2.394 275,917 +0.03(+1.28%)
Jul 31, 2008 2.379 2.398 2.364 2.364 186,828 -0.03(-1.42%)
Jul 30, 2008 2.401 2.417 2.394 2.398 65,666 -0.02(-0.63%)
Jul 29, 2008 2.413 2.417 2.383 2.413 281,208 +0.03(+1.43%)
Jul 28, 2008 2.375 2.398 2.375 2.379 125,594 +0.00(+0.00%)
Jul 25, 2008 2.371 2.386 2.367 2.379 154,022 +0.01(+0.48%)
Jul 24, 2008 2.383 2.409 2.367 2.367 305,305 -0.03(-1.11%)
Jul 23, 2008 2.398 2.420 2.386 2.394 166,492 -0.01(-0.32%)
Jul 22, 2008 2.360 2.417 2.360 2.401 176,873 +0.01(+0.32%)
Jul 21, 2008 2.394 2.414 2.386 2.394 150,640 -0.02(-0.63%)
Jul 18, 2008 2.390 2.413 2.364 2.409 274,153 +0.03(+1.27%)
Jul 17, 2008 2.375 2.394 2.360 2.379 185,403 +0.03(+1.29%)
Jul 16, 2008 2.314 2.349 2.307 2.349 229,762 +0.04(+1.64%)
Jul 15, 2008 2.367 2.390 2.307 2.311 501,060 -0.06(-2.71%)
Jul 14, 2008 2.401 2.401 2.369 2.375 474,558 -0.03(-1.10%)
Jul 11, 2008 2.390 2.401 2.364 2.401 263,214 +0.00(+0.16%)
Jul 10, 2008 2.401 2.413 2.383 2.398 248,370 -0.02(-0.97%)
Jul 09, 2008 2.401 2.432 2.401 2.421 151,811 +0.02(+0.66%)
Jul 08, 2008 2.409 2.417 2.383 2.405 453,044 -0.04(-1.55%)
Jul 07, 2008 2.492 2.526 2.436 2.443 508,001 -0.05(-1.97%)
Jul 04, 2008 2.598 2.598 2.492 2.492 330,517 +0.00(+0.00%)
Jul 03, 2008 2.598 2.598 2.492 2.492 330,517 +0.02(+0.76%)
Jul 02, 2008 2.522 2.522 2.473 2.473 131,977 -0.04(-1.51%)
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.