Eaton Vance Senior Income Trust (NY: EVF )

7.190 USD UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.600 5.600 5.530 5.560 187,161 +0.00(+0.00%)
Sep 29, 2009 5.580 5.620 5.540 5.560 257,196 -0.03(-0.54%)
Sep 28, 2009 5.570 5.590 5.549 5.590 169,933 +0.04(+0.72%)
Sep 25, 2009 5.560 5.600 5.500 5.550 139,186 -0.02(-0.36%)
Sep 24, 2009 5.640 5.640 5.570 5.570 123,023 -0.05(-0.89%)
Sep 23, 2009 5.620 5.700 5.610 5.620 202,878 -0.01(-0.18%)
Sep 22, 2009 5.600 5.650 5.580 5.630 188,624 +0.06(+1.08%)
Sep 21, 2009 5.510 5.610 5.510 5.570 108,509 +0.03(+0.54%)
Sep 18, 2009 5.480 5.540 5.450 5.540 70,809 +0.08(+1.47%)
Sep 17, 2009 5.440 5.460 5.410 5.460 125,331 +0.04(+0.76%)
Sep 16, 2009 5.400 5.450 5.390 5.419 169,521 +0.02(+0.34%)
Sep 15, 2009 5.400 5.400 5.360 5.400 101,176 +0.02(+0.37%)
Sep 14, 2009 5.320 5.380 5.290 5.380 70,099 +0.04(+0.75%)
Sep 11, 2009 5.370 5.380 5.300 5.340 87,371 +0.00(+0.00%)
Sep 10, 2009 5.310 5.350 5.296 5.340 125,603 +0.05(+0.95%)
Sep 09, 2009 5.280 5.310 5.270 5.290 115,533 +0.01(+0.19%)
Sep 08, 2009 5.280 5.300 5.240 5.280 119,597 +0.03(+0.57%)
Sep 04, 2009 5.230 5.280 5.200 5.250 88,746 +0.05(+0.96%)
Sep 03, 2009 5.160 5.210 5.150 5.200 98,886 +0.06(+1.17%)
Sep 02, 2009 5.210 5.210 5.130 5.140 118,805 -0.04(-0.77%)
Sep 01, 2009 5.170 5.190 5.121 5.180 75,965 +0.02(+0.39%)
Aug 31, 2009 5.230 5.230 5.151 5.160 103,283 -0.07(-1.34%)
Aug 28, 2009 5.200 5.250 5.190 5.230 138,121 +0.06(+1.16%)
Aug 27, 2009 5.150 5.170 5.120 5.170 52,166 +0.04(+0.78%)
Aug 26, 2009 5.130 5.160 5.110 5.130 169,490 -0.03(-0.58%)
Aug 25, 2009 5.080 5.160 5.080 5.160 124,136 +0.10(+1.98%)
Aug 24, 2009 5.080 5.120 5.060 5.060 91,724 -0.01(-0.20%)
Aug 21, 2009 5.060 5.100 5.040 5.070 105,348 +0.03(+0.59%)
Aug 20, 2009 5.010 5.088 4.990 5.040 132,300 +0.03(+0.61%)
Aug 19, 2009 4.960 5.040 4.960 5.010 94,852 -0.04(-0.79%)
Aug 18, 2009 4.930 5.060 4.920 5.050 103,316 +0.01(+0.17%)
Aug 17, 2009 5.050 5.060 4.930 5.042 171,840 -0.05(-0.95%)
Aug 14, 2009 5.180 5.180 5.040 5.090 116,238 -0.09(-1.74%)
Aug 13, 2009 5.140 5.200 5.110 5.180 173,914 +0.05(+0.97%)
Aug 12, 2009 5.110 5.150 5.110 5.130 95,480 -0.01(-0.19%)
Aug 11, 2009 5.100 5.170 5.090 5.140 164,603 +0.00(+0.00%)
Aug 10, 2009 5.120 5.150 5.090 5.140 84,516 -0.01(-0.19%)
Aug 07, 2009 5.100 5.150 5.090 5.150 111,591 +0.08(+1.58%)
Aug 06, 2009 5.070 5.110 5.070 5.070 156,333 +0.00(+0.00%)
Aug 05, 2009 5.020 5.080 5.020 5.070 245,548 +0.02(+0.39%)
Aug 04, 2009 5.050 5.090 5.020 5.050 179,550 -0.03(-0.59%)
Aug 03, 2009 5.020 5.140 5.020 5.080 167,567 +0.08(+1.60%)
Jul 31, 2009 4.940 5.050 4.940 5.000 337,061 +0.03(+0.60%)
Jul 30, 2009 4.930 5.000 4.910 4.970 83,864 +0.07(+1.43%)
Jul 29, 2009 4.880 4.930 4.880 4.900 145,440 +0.01(+0.20%)
Jul 28, 2009 4.870 4.910 4.870 4.890 118,210 -0.01(-0.20%)
Jul 27, 2009 4.878 4.900 4.850 4.900 87,849 +0.05(+1.03%)
Jul 24, 2009 4.790 4.860 4.790 4.850 104,337 +0.07(+1.46%)
Jul 23, 2009 4.750 4.870 4.750 4.780 296,328 +0.03(+0.63%)
Jul 22, 2009 4.750 4.820 4.740 4.750 61,741 +0.00(+0.00%)
Jul 21, 2009 4.740 4.770 4.720 4.750 111,821 +0.01(+0.21%)
Jul 20, 2009 4.770 4.770 4.720 4.740 222,837 -0.01(-0.21%)
Jul 17, 2009 4.750 4.820 4.730 4.750 282,382 +0.00(+0.00%)
Jul 16, 2009 4.730 4.760 4.700 4.750 179,960 -0.01(-0.21%)
Jul 15, 2009 4.780 4.780 4.710 4.760 113,714 +0.05(+1.06%)
Jul 14, 2009 4.710 4.720 4.670 4.710 240,632 +0.01(+0.21%)
Jul 13, 2009 4.660 4.700 4.630 4.700 184,012 +0.04(+0.86%)
Jul 10, 2009 4.650 4.680 4.630 4.660 124,792 +0.00(+0.00%)
Jul 09, 2009 4.630 4.660 4.603 4.660 109,184 +0.05(+1.08%)
Jul 08, 2009 4.620 4.620 4.550 4.610 93,075 -0.01(-0.22%)
Jul 07, 2009 4.430 4.690 4.410 4.620 206,448 -0.07(-1.49%)
Jul 06, 2009 4.640 4.698 4.630 4.690 70,303 -0.03(-0.64%)
Jul 02, 2009 4.700 4.760 4.680 4.720 58,008 -0.04(-0.84%)
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.