Eaton Vance Senior Income Trust (NY: EVF )

6.155 -0.025 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.001 3.014 2.989 3.011 182,863 +0.02(+0.54%)
Sep 29, 2004 3.011 3.014 2.989 2.995 277,877 +0.00(+0.11%)
Sep 28, 2004 3.024 3.027 2.985 2.992 247,348 -0.03(-0.85%)
Sep 27, 2004 3.046 3.046 3.014 3.017 238,937 +0.00(+0.11%)
Sep 24, 2004 3.056 3.056 2.992 3.014 205,292 -0.02(-0.63%)
Sep 23, 2004 3.040 3.072 3.034 3.034 292,830 -0.02(-0.63%)
Sep 22, 2004 3.062 3.085 3.053 3.053 420,242 +0.00(+0.00%)
Sep 21, 2004 3.082 3.085 3.050 3.053 269,777 -0.01(-0.42%)
Sep 20, 2004 3.091 3.091 3.050 3.066 274,762 +0.01(+0.21%)
Sep 17, 2004 3.062 3.075 3.040 3.059 272,269 +0.01(+0.32%)
Sep 16, 2004 3.053 3.056 3.037 3.050 182,240 +0.01(+0.21%)
Sep 15, 2004 3.069 3.072 3.043 3.043 233,952 -0.02(-0.73%)
Sep 14, 2004 3.091 3.091 3.056 3.066 262,301 +0.01(+0.21%)
Sep 13, 2004 3.056 3.085 3.050 3.059 177,255 +0.00(+0.00%)
Sep 10, 2004 3.062 3.066 3.043 3.059 160,745 +0.01(+0.42%)
Sep 09, 2004 3.085 3.085 3.046 3.046 181,928 -0.02(-0.52%)
Sep 08, 2004 3.082 3.085 3.056 3.062 190,339 -0.01(-0.31%)
Sep 07, 2004 3.069 3.078 3.059 3.072 142,988 +0.02(+0.53%)
Sep 03, 2004 3.062 3.069 3.043 3.056 147,038 -0.00(-0.10%)
Sep 02, 2004 3.069 3.078 3.046 3.059 222,738 +0.00(+0.11%)
Sep 01, 2004 3.059 3.078 3.046 3.056 290,026 +0.01(+0.32%)
Aug 31, 2004 3.072 3.114 3.037 3.046 401,239 -0.01(-0.32%)
Aug 30, 2004 3.101 3.101 3.050 3.056 259,809 -0.04(-1.14%)
Aug 27, 2004 3.069 3.098 3.066 3.091 281,304 +0.04(+1.26%)
Aug 26, 2004 3.078 3.098 3.050 3.053 263,235 -0.01(-0.42%)
Aug 25, 2004 3.082 3.094 3.046 3.066 413,700 -0.02(-0.52%)
Aug 24, 2004 3.021 3.082 3.007 3.082 595,317 +0.06(+1.91%)
Aug 23, 2004 3.011 3.024 2.969 3.024 460,740 +0.02(+0.64%)
Aug 20, 2004 2.992 3.005 2.982 3.005 188,470 +0.03(+0.97%)
Aug 19, 2004 3.001 3.021 2.976 2.976 314,013 -0.02(-0.64%)
Aug 18, 2004 3.008 3.021 2.995 2.995 207,473 -0.01(-0.43%)
Aug 17, 2004 3.043 3.043 3.008 3.008 197,504 -0.03(-0.95%)
Aug 16, 2004 3.037 3.040 3.021 3.037 102,179 +0.01(+0.21%)
Aug 13, 2004 3.053 3.072 3.027 3.030 326,786 -0.00(-0.11%)
Aug 12, 2004 3.027 3.043 3.024 3.034 109,967 +0.00(+0.11%)
Aug 11, 2004 3.030 3.050 3.017 3.030 214,326 +0.02(+0.53%)
Aug 10, 2004 3.027 3.034 3.005 3.014 152,957 -0.01(-0.42%)
Aug 09, 2004 3.066 3.072 3.024 3.027 266,662 -0.03(-0.84%)
Aug 06, 2004 3.082 3.088 3.053 3.053 218,065 -0.01(-0.42%)
Aug 05, 2004 3.053 3.066 3.046 3.066 185,355 +0.03(+0.84%)
Aug 04, 2004 3.040 3.053 3.034 3.040 198,750 +0.00(+0.00%)
Aug 03, 2004 3.050 3.050 3.024 3.040 133,331 -0.00(-0.11%)
Aug 02, 2004 3.050 3.053 3.034 3.043 294,387 +0.02(+0.64%)
Jul 30, 2004 3.017 3.027 3.014 3.024 88,472 +0.02(+0.64%)
Jul 29, 2004 3.027 3.027 2.998 3.005 244,232 +0.00(+0.00%)
Jul 28, 2004 3.062 3.066 3.005 3.005 458,559 -0.05(-1.58%)
Jul 27, 2004 3.053 3.066 3.037 3.053 228,656 +0.01(+0.42%)
Jul 26, 2004 3.037 3.050 3.021 3.040 279,123 +0.02(+0.64%)
Jul 23, 2004 3.017 3.021 2.992 3.021 199,373 +0.02(+0.64%)
Jul 22, 2004 3.024 3.024 2.989 3.001 175,386 -0.01(-0.43%)
Jul 21, 2004 3.050 3.053 2.992 3.014 400,616 -0.01(-0.32%)
Jul 20, 2004 3.059 3.066 3.021 3.024 251,086 -0.03(-1.05%)
Jul 19, 2004 3.053 3.072 3.043 3.056 192,208 +0.03(+0.85%)
Jul 16, 2004 3.030 3.046 3.011 3.030 173,206 +0.01(+0.32%)
Jul 15, 2004 3.034 3.043 3.008 3.021 177,567 -0.01(-0.42%)
Jul 14, 2004 3.043 3.059 3.027 3.034 604,663 -0.01(-0.21%)
Jul 13, 2004 3.075 3.075 3.024 3.040 218,999 -0.03(-0.84%)
Jul 12, 2004 3.075 3.091 3.066 3.066 283,796 -0.01(-0.21%)
Jul 09, 2004 3.072 3.078 3.056 3.072 207,161 +0.02(+0.53%)
Jul 08, 2004 3.043 3.059 3.037 3.056 225,853 +0.00(+0.11%)
Jul 07, 2004 3.034 3.069 3.030 3.053 218,376 +0.01(+0.21%)
Jul 06, 2004 3.050 3.050 3.027 3.046 125,543 -0.00(-0.11%)
Jul 02, 2004 3.011 3.050 3.005 3.050 227,099 +0.03(+1.06%)
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.