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, 2011 2.570 2.574 2.485 2.534 368,088 -0.04(-1.41%)
Sep 29, 2011 2.570 2.598 2.522 2.570 316,025 -0.00(-0.16%)
Sep 28, 2011 2.602 2.602 2.550 2.574 268,036 -0.01(-0.47%)
Sep 27, 2011 2.590 2.590 2.558 2.586 285,123 +0.04(+1.58%)
Sep 26, 2011 2.514 2.546 2.502 2.546 277,201 +0.03(+1.28%)
Sep 23, 2011 2.502 2.522 2.481 2.514 267,054 +0.02(+0.64%)
Sep 22, 2011 2.546 2.546 2.449 2.498 362,577 -0.06(-2.20%)
Sep 21, 2011 2.566 2.576 2.554 2.554 257,322 -0.02(-0.78%)
Sep 20, 2011 2.542 2.574 2.542 2.574 370,387 +0.01(+0.31%)
Sep 19, 2011 2.570 2.578 2.550 2.566 256,405 -0.00(-0.16%)
Sep 16, 2011 2.550 2.570 2.550 2.570 229,336 +0.02(+0.63%)
Sep 15, 2011 2.542 2.566 2.530 2.554 389,422 +0.01(+0.47%)
Sep 14, 2011 2.558 2.566 2.534 2.542 220,191 -0.02(-0.94%)
Sep 13, 2011 2.546 2.566 2.534 2.566 289,307 +0.01(+0.31%)
Sep 12, 2011 2.562 2.570 2.534 2.558 242,608 +0.01(+0.47%)
Sep 09, 2011 2.582 2.582 2.534 2.546 247,317 -0.04(-1.71%)
Sep 08, 2011 2.590 2.590 2.570 2.590 148,206 -0.00(-0.09%)
Sep 07, 2011 2.568 2.592 2.564 2.592 271,715 +0.03(+1.25%)
Sep 06, 2011 2.564 2.572 2.532 2.560 223,443 -0.03(-1.23%)
Sep 02, 2011 2.580 2.600 2.568 2.592 179,157 -0.01(-0.46%)
Sep 01, 2011 2.572 2.608 2.552 2.604 265,694 +0.06(+2.19%)
Aug 31, 2011 2.536 2.576 2.512 2.548 471,969 +0.02(+0.95%)
Aug 30, 2011 2.520 2.544 2.520 2.524 499,586 -0.02(-0.78%)
Aug 29, 2011 2.496 2.556 2.496 2.544 177,240 +0.05(+1.92%)
Aug 26, 2011 2.452 2.496 2.452 2.496 215,580 +0.03(+1.13%)
Aug 25, 2011 2.480 2.500 2.448 2.468 225,990 -0.01(-0.32%)
Aug 24, 2011 2.484 2.500 2.456 2.476 397,374 -0.04(-1.43%)
Aug 23, 2011 2.476 2.512 2.464 2.512 275,336 +0.05(+1.94%)
Aug 22, 2011 2.512 2.512 2.448 2.464 456,484 -0.03(-1.28%)
Aug 19, 2011 2.532 2.532 2.468 2.496 362,589 -0.04(-1.42%)
Aug 18, 2011 2.584 2.584 2.520 2.532 379,338 -0.06(-2.46%)
Aug 17, 2011 2.576 2.604 2.564 2.596 312,935 +0.04(+1.56%)
Aug 16, 2011 2.564 2.584 2.544 2.556 358,315 -0.00(-0.16%)
Aug 15, 2011 2.544 2.572 2.532 2.560 730,889 +0.02(+0.63%)
Aug 12, 2011 2.524 2.564 2.524 2.544 327,268 +0.02(+0.95%)
Aug 11, 2011 2.472 2.576 2.421 2.520 294,976 +0.03(+1.12%)
Aug 10, 2011 2.425 2.520 2.425 2.492 365,918 -0.04(-1.58%)
Aug 09, 2011 2.684 2.552 2.456 2.532 652,083 +0.05(+2.16%)
Aug 08, 2011 2.670 2.670 2.431 2.479 774,230 -0.23(-8.50%)
Aug 05, 2011 2.681 2.721 2.642 2.709 1,238,044 +0.01(+0.44%)
Aug 04, 2011 2.709 2.717 2.670 2.697 578,436 -0.02(-0.73%)
Aug 03, 2011 2.737 2.741 2.697 2.717 196,242 -0.01(-0.29%)
Aug 02, 2011 2.737 2.753 2.721 2.725 122,855 -0.02(-0.58%)
Aug 01, 2011 2.741 2.759 2.721 2.741 261,196 +0.04(+1.32%)
Jul 29, 2011 2.705 2.720 2.630 2.705 605,190 -0.01(-0.44%)
Jul 28, 2011 2.741 2.745 2.689 2.717 418,861 -0.02(-0.87%)
Jul 27, 2011 2.805 2.805 2.701 2.741 493,054 -0.06(-1.99%)
Jul 26, 2011 2.797 2.816 2.785 2.797 292,222 -0.02(-0.71%)
Jul 25, 2011 2.836 2.840 2.809 2.816 176,879 -0.02(-0.84%)
Jul 22, 2011 2.840 2.848 2.840 2.840 139,001 +0.00(+0.00%)
Jul 21, 2011 2.836 2.848 2.832 2.840 198,691 +0.02(+0.70%)
Jul 20, 2011 2.816 2.828 2.813 2.820 247,024 +0.00(+0.00%)
Jul 19, 2011 2.840 2.844 2.820 2.820 244,663 -0.02(-0.56%)
Jul 18, 2011 2.832 2.836 2.809 2.836 135,673 +0.01(+0.28%)
Jul 15, 2011 2.836 2.836 2.809 2.828 110,646 +0.00(+0.00%)
Jul 14, 2011 2.852 2.852 2.824 2.828 116,284 -0.01(-0.42%)
Jul 13, 2011 2.840 2.840 2.824 2.840 191,872 +0.04(+1.28%)
Jul 12, 2011 2.860 2.860 2.805 2.805 527,898 -0.06(-1.94%)
Jul 11, 2011 2.868 2.868 2.836 2.860 145,999 +0.00(+0.00%)
Jul 08, 2011 2.864 2.868 2.848 2.860 181,022 -0.02(-0.69%)
Jul 07, 2011 2.884 2.884 2.848 2.880 284,305 +0.02(+0.75%)
Jul 06, 2011 2.878 2.878 2.851 2.859 178,817 -0.00(-0.14%)
Jul 05, 2011 2.886 2.886 2.859 2.863 86,749 -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.