Eaton Vance Senior Income Trust (NY: EVF )

6.155 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 2.570 2.574 2.486 2.534 368,019 -0.04(-1.41%)
Sep 29, 2011 2.570 2.598 2.522 2.570 315,965 -0.00(-0.16%)
Sep 28, 2011 2.602 2.602 2.550 2.574 267,985 -0.01(-0.47%)
Sep 27, 2011 2.590 2.590 2.558 2.586 285,069 +0.04(+1.58%)
Sep 26, 2011 2.514 2.546 2.502 2.546 277,148 +0.03(+1.28%)
Sep 23, 2011 2.502 2.522 2.482 2.514 267,004 +0.02(+0.64%)
Sep 22, 2011 2.546 2.546 2.450 2.498 362,509 -0.06(-2.20%)
Sep 21, 2011 2.566 2.576 2.554 2.554 257,273 -0.02(-0.78%)
Sep 20, 2011 2.542 2.574 2.542 2.574 370,317 +0.01(+0.31%)
Sep 19, 2011 2.570 2.578 2.550 2.566 256,357 -0.00(-0.16%)
Sep 16, 2011 2.550 2.570 2.550 2.570 229,293 +0.02(+0.63%)
Sep 15, 2011 2.542 2.566 2.530 2.554 389,348 +0.01(+0.47%)
Sep 14, 2011 2.558 2.566 2.534 2.542 220,149 -0.02(-0.94%)
Sep 13, 2011 2.546 2.566 2.534 2.566 289,252 +0.01(+0.31%)
Sep 12, 2011 2.562 2.570 2.534 2.558 242,562 +0.01(+0.47%)
Sep 09, 2011 2.582 2.582 2.534 2.546 247,271 -0.04(-1.71%)
Sep 08, 2011 2.590 2.590 2.570 2.590 148,178 -0.00(-0.09%)
Sep 07, 2011 2.569 2.593 2.565 2.593 271,664 +0.03(+1.25%)
Sep 06, 2011 2.565 2.573 2.533 2.561 223,401 -0.03(-1.23%)
Sep 02, 2011 2.581 2.601 2.569 2.593 179,123 -0.01(-0.46%)
Sep 01, 2011 2.573 2.609 2.553 2.605 265,644 +0.06(+2.19%)
Aug 31, 2011 2.537 2.577 2.513 2.549 471,880 +0.02(+0.95%)
Aug 30, 2011 2.521 2.545 2.521 2.525 499,492 -0.02(-0.78%)
Aug 29, 2011 2.497 2.557 2.497 2.545 177,206 +0.05(+1.92%)
Aug 26, 2011 2.453 2.497 2.453 2.497 215,539 +0.03(+1.13%)
Aug 25, 2011 2.481 2.501 2.449 2.469 225,947 -0.01(-0.32%)
Aug 24, 2011 2.485 2.501 2.457 2.477 397,299 -0.04(-1.43%)
Aug 23, 2011 2.477 2.513 2.465 2.513 275,284 +0.05(+1.94%)
Aug 22, 2011 2.513 2.513 2.449 2.465 456,398 -0.03(-1.28%)
Aug 19, 2011 2.533 2.533 2.469 2.497 362,520 -0.04(-1.42%)
Aug 18, 2011 2.585 2.585 2.521 2.533 379,266 -0.06(-2.46%)
Aug 17, 2011 2.577 2.605 2.565 2.597 312,876 +0.04(+1.56%)
Aug 16, 2011 2.565 2.585 2.545 2.557 358,247 -0.00(-0.16%)
Aug 15, 2011 2.545 2.573 2.533 2.561 730,751 +0.02(+0.63%)
Aug 12, 2011 2.525 2.565 2.525 2.545 327,206 +0.02(+0.95%)
Aug 11, 2011 2.473 2.577 2.421 2.521 294,921 +0.03(+1.12%)
Aug 10, 2011 2.425 2.521 2.425 2.493 365,849 -0.04(-1.58%)
Aug 09, 2011 2.685 2.553 2.457 2.533 651,960 +0.05(+2.16%)
Aug 08, 2011 2.670 2.670 2.432 2.479 774,085 -0.23(-8.50%)
Aug 05, 2011 2.682 2.722 2.642 2.710 1,237,810 +0.01(+0.44%)
Aug 04, 2011 2.710 2.718 2.670 2.698 578,327 -0.02(-0.73%)
Aug 03, 2011 2.738 2.742 2.698 2.718 196,205 -0.01(-0.29%)
Aug 02, 2011 2.738 2.753 2.722 2.726 122,831 -0.02(-0.58%)
Aug 01, 2011 2.742 2.759 2.722 2.742 261,147 +0.04(+1.32%)
Jul 29, 2011 2.706 2.720 2.630 2.706 605,076 -0.01(-0.44%)
Jul 28, 2011 2.742 2.745 2.690 2.718 418,782 -0.02(-0.87%)
Jul 27, 2011 2.805 2.805 2.702 2.742 492,961 -0.06(-1.99%)
Jul 26, 2011 2.797 2.817 2.785 2.797 292,167 -0.02(-0.71%)
Jul 25, 2011 2.837 2.841 2.809 2.817 176,845 -0.02(-0.84%)
Jul 22, 2011 2.841 2.849 2.841 2.841 138,975 +0.00(+0.00%)
Jul 21, 2011 2.837 2.849 2.833 2.841 198,654 +0.02(+0.70%)
Jul 20, 2011 2.817 2.829 2.813 2.821 246,977 +0.00(+0.00%)
Jul 19, 2011 2.841 2.845 2.821 2.821 244,616 -0.02(-0.56%)
Jul 18, 2011 2.833 2.837 2.809 2.837 135,647 +0.01(+0.28%)
Jul 15, 2011 2.837 2.837 2.809 2.829 110,625 +0.00(+0.00%)
Jul 14, 2011 2.853 2.853 2.825 2.829 116,263 -0.01(-0.42%)
Jul 13, 2011 2.841 2.841 2.825 2.841 191,836 +0.04(+1.27%)
Jul 12, 2011 2.861 2.861 2.805 2.805 527,799 -0.06(-1.94%)
Jul 11, 2011 2.869 2.869 2.837 2.861 145,971 +0.00(+0.00%)
Jul 08, 2011 2.865 2.869 2.849 2.861 180,988 -0.02(-0.69%)
Jul 07, 2011 2.885 2.885 2.849 2.881 284,252 +0.02(+0.75%)
Jul 06, 2011 2.879 2.879 2.851 2.859 178,784 -0.00(-0.14%)
Jul 05, 2011 2.887 2.887 2.859 2.863 86,733 -0.01(-0.41%)
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.