Eaton Vance Senior Income Trust (NY: EVF )

6.190 +0.030 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.240 3.262 3.236 3.262 352,035 +0.03(+0.93%)
Sep 27, 2012 3.253 3.253 3.210 3.232 330,796 -0.02(-0.66%)
Sep 26, 2012 3.249 3.253 3.236 3.253 477,828 +0.01(+0.26%)
Sep 25, 2012 3.232 3.249 3.227 3.245 802,255 +0.02(+0.53%)
Sep 24, 2012 3.223 3.227 3.210 3.227 519,012 +0.00(+0.13%)
Sep 21, 2012 3.227 3.227 3.206 3.223 452,226 +0.01(+0.27%)
Sep 20, 2012 3.210 3.223 3.193 3.215 297,649 +0.01(+0.27%)
Sep 19, 2012 3.202 3.206 3.189 3.206 343,901 +0.01(+0.40%)
Sep 18, 2012 3.180 3.193 3.176 3.193 227,721 +0.01(+0.41%)
Sep 17, 2012 3.150 3.185 3.146 3.180 335,172 +0.02(+0.54%)
Sep 14, 2012 3.154 3.180 3.133 3.163 482,148 +0.02(+0.68%)
Sep 13, 2012 3.146 3.172 3.103 3.142 386,577 +0.01(+0.27%)
Sep 12, 2012 3.146 3.154 3.133 3.133 288,765 -0.01(-0.29%)
Sep 11, 2012 3.129 3.146 3.112 3.142 277,471 +0.03(+0.82%)
Sep 10, 2012 3.091 3.129 3.087 3.116 266,143 +0.00(+0.00%)
Sep 07, 2012 3.104 3.116 3.087 3.116 179,489 +0.00(+0.00%)
Sep 06, 2012 3.142 3.142 3.104 3.116 198,620 -0.03(-0.82%)
Sep 05, 2012 3.142 3.146 3.121 3.142 197,093 +0.01(+0.27%)
Sep 04, 2012 3.133 3.142 3.112 3.133 166,606 +0.02(+0.55%)
Aug 31, 2012 3.142 3.142 3.108 3.116 184,139 -0.02(-0.68%)
Aug 30, 2012 3.142 3.142 3.112 3.138 185,868 +0.00(+0.00%)
Aug 29, 2012 3.108 3.138 3.104 3.138 219,055 +0.05(+1.66%)
Aug 27, 2012 3.112 3.116 3.061 3.087 290,179 -0.03(-0.82%)
Aug 24, 2012 3.108 3.112 3.095 3.112 351,230 +0.00(+0.14%)
Aug 23, 2012 3.099 3.108 3.091 3.108 217,566 +0.02(+0.55%)
Aug 22, 2012 3.087 3.112 3.082 3.091 420,562 +0.00(+0.00%)
Aug 21, 2012 3.104 3.104 3.065 3.091 277,654 +0.00(+0.00%)
Aug 20, 2012 3.099 3.099 3.082 3.091 300,741 +0.01(+0.42%)
Aug 17, 2012 3.087 3.104 3.078 3.078 236,582 -0.01(-0.28%)
Aug 16, 2012 3.095 3.095 3.040 3.087 315,360 -0.01(-0.28%)
Aug 15, 2012 3.104 3.104 3.069 3.095 192,398 +0.01(+0.42%)
Aug 14, 2012 3.112 3.112 3.057 3.082 218,765 -0.00(-0.14%)
Aug 13, 2012 3.108 3.108 3.074 3.087 162,446 +0.01(+0.28%)
Aug 10, 2012 3.108 3.108 3.069 3.078 272,967 +0.00(+0.14%)
Aug 09, 2012 3.104 3.104 3.065 3.074 190,951 -0.01(-0.17%)
Aug 08, 2012 3.164 3.164 3.066 3.079 247,492 -0.00(-0.14%)
Aug 07, 2012 3.083 3.083 3.070 3.083 254,872 +0.00(+0.14%)
Aug 06, 2012 3.070 3.079 3.066 3.079 130,869 +0.02(+0.69%)
Aug 03, 2012 3.083 3.087 3.058 3.058 223,029 -0.01(-0.28%)
Aug 02, 2012 3.075 3.075 3.062 3.066 206,157 +0.00(+0.00%)
Aug 01, 2012 3.079 3.079 3.058 3.066 248,898 +0.00(+0.00%)
Jul 31, 2012 3.075 3.075 3.062 3.066 229,747 +0.00(+0.14%)
Jul 30, 2012 3.075 3.075 3.049 3.062 279,588 +0.01(+0.28%)
Jul 27, 2012 3.053 3.058 3.036 3.053 251,776 +0.01(+0.28%)
Jul 26, 2012 3.058 3.066 3.032 3.045 272,477 -0.00(-0.14%)
Jul 25, 2012 3.058 3.066 3.036 3.049 282,332 +0.00(+0.00%)
Jul 24, 2012 3.049 3.058 3.041 3.049 272,084 +0.01(+0.28%)
Jul 23, 2012 3.028 3.045 3.015 3.041 319,999 +0.00(+0.14%)
Jul 20, 2012 3.032 3.036 3.015 3.036 235,966 +0.00(+0.00%)
Jul 19, 2012 3.007 3.036 3.002 3.036 323,795 +0.02(+0.70%)
Jul 18, 2012 2.990 3.015 2.985 3.015 303,972 +0.03(+0.85%)
Jul 17, 2012 2.985 2.990 2.964 2.990 311,060 +0.00(+0.14%)
Jul 16, 2012 2.964 2.985 2.960 2.985 292,537 +0.02(+0.72%)
Jul 13, 2012 2.994 2.994 2.960 2.964 460,613 -0.01(-0.29%)
Jul 12, 2012 2.994 2.994 2.960 2.973 203,783 +0.01(+0.29%)
Jul 11, 2012 3.019 3.019 2.960 2.964 257,771 -0.01(-0.29%)
Jul 10, 2012 3.007 3.007 2.968 2.973 361,490 -0.01(-0.17%)
Jul 09, 2012 2.948 2.978 2.948 2.978 176,567 +0.01(+0.43%)
Jul 06, 2012 2.999 3.003 2.961 2.965 230,807 -0.02(-0.71%)
Jul 05, 2012 3.003 3.018 2.982 2.986 288,225 +0.01(+0.17%)
Jul 03, 2012 2.999 3.003 2.974 2.981 88,873 -0.01(-0.31%)
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.