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, 2014 3.127 3.151 3.122 3.151 214,421 +0.01(+0.46%)
Sep 29, 2014 3.132 3.156 3.117 3.137 358,190 -0.02(-0.77%)
Sep 26, 2014 3.146 3.166 3.137 3.161 257,266 +0.00(+0.00%)
Sep 25, 2014 3.146 3.171 3.132 3.161 250,692 +0.00(+0.00%)
Sep 24, 2014 3.175 3.180 3.161 3.161 126,496 -0.02(-0.76%)
Sep 23, 2014 3.180 3.185 3.166 3.185 391,216 +0.00(+0.15%)
Sep 22, 2014 3.175 3.180 3.161 3.180 278,960 +0.00(+0.15%)
Sep 19, 2014 3.166 3.175 3.161 3.175 245,145 +0.01(+0.31%)
Sep 18, 2014 3.171 3.175 3.161 3.166 103,103 +0.00(+0.00%)
Sep 17, 2014 3.166 3.175 3.156 3.166 237,086 -0.00(-0.15%)
Sep 16, 2014 3.180 3.182 3.161 3.171 285,013 -0.02(-0.61%)
Sep 15, 2014 3.175 3.190 3.175 3.190 156,559 +0.01(+0.26%)
Sep 12, 2014 3.190 3.195 3.180 3.181 133,354 -0.02(-0.56%)
Sep 11, 2014 3.185 3.200 3.171 3.200 250,851 +0.01(+0.30%)
Sep 10, 2014 3.180 3.195 3.171 3.190 322,365 -0.01(-0.26%)
Sep 09, 2014 3.184 3.198 3.184 3.198 173,714 +0.00(+0.15%)
Sep 08, 2014 3.188 3.193 3.184 3.193 135,532 +0.00(+0.00%)
Sep 05, 2014 3.188 3.198 3.184 3.193 212,982 -0.01(-0.30%)
Sep 04, 2014 3.193 3.208 3.193 3.203 228,813 +0.00(+0.15%)
Sep 03, 2014 3.203 3.208 3.193 3.198 219,429 -0.02(-0.60%)
Sep 02, 2014 3.198 3.217 3.198 3.217 235,040 +0.00(+0.15%)
Aug 29, 2014 3.198 3.213 3.213 3.213 208,454 +0.00(+0.15%)
Aug 28, 2014 3.188 3.208 3.184 3.208 229,787 +0.00(+0.15%)
Aug 27, 2014 3.198 3.213 3.188 3.203 364,662 +0.01(+0.30%)
Aug 26, 2014 3.184 3.203 3.184 3.193 454,623 +0.00(+0.00%)
Aug 25, 2014 3.222 3.222 3.193 3.193 290,720 -0.03(-1.04%)
Aug 22, 2014 3.232 3.232 3.213 3.227 133,699 -0.02(-0.59%)
Aug 21, 2014 3.251 3.256 3.241 3.246 212,662 +0.00(+0.00%)
Aug 20, 2014 3.241 3.251 3.241 3.246 207,627 -0.00(-0.15%)
Aug 19, 2014 3.241 3.266 3.232 3.251 329,918 +0.00(+0.15%)
Aug 18, 2014 3.237 3.246 3.222 3.246 502,493 +0.02(+0.60%)
Aug 15, 2014 3.222 3.232 3.222 3.227 173,006 +0.00(+0.00%)
Aug 14, 2014 3.203 3.227 3.193 3.227 211,686 +0.03(+1.06%)
Aug 13, 2014 3.184 3.203 3.179 3.193 281,973 +0.01(+0.45%)
Aug 12, 2014 3.198 3.198 3.179 3.179 174,136 -0.03(-0.90%)
Aug 11, 2014 3.184 3.208 3.184 3.208 231,913 +0.03(+1.06%)
Aug 08, 2014 3.169 3.188 3.150 3.174 316,167 -0.00(-0.15%)
Aug 07, 2014 3.179 3.188 3.169 3.179 220,998 +0.01(+0.20%)
Aug 06, 2014 3.187 3.197 3.168 3.173 331,447 -0.02(-0.60%)
Aug 05, 2014 3.192 3.206 3.187 3.192 265,693 -0.00(-0.15%)
Aug 04, 2014 3.225 3.230 3.192 3.197 276,544 -0.03(-0.89%)
Aug 01, 2014 3.225 3.240 3.220 3.225 165,217 -0.01(-0.30%)
Jul 31, 2014 3.220 3.249 3.220 3.235 373,372 +0.01(+0.45%)
Jul 30, 2014 3.240 3.244 3.220 3.220 260,957 -0.02(-0.74%)
Jul 29, 2014 3.254 3.254 3.235 3.244 323,230 -0.01(-0.29%)
Jul 28, 2014 3.254 3.268 3.244 3.254 135,326 -0.00(-0.15%)
Jul 25, 2014 3.268 3.273 3.259 3.259 135,387 -0.01(-0.29%)
Jul 24, 2014 3.268 3.278 3.259 3.268 227,516 +0.00(+0.00%)
Jul 23, 2014 3.264 3.268 3.259 3.268 154,941 +0.00(+0.15%)
Jul 22, 2014 3.235 3.264 3.235 3.264 183,194 +0.02(+0.74%)
Jul 21, 2014 3.240 3.249 3.225 3.240 208,154 +0.00(+0.00%)
Jul 18, 2014 3.244 3.244 3.220 3.240 309,035 +0.00(+0.00%)
Jul 17, 2014 3.240 3.249 3.225 3.240 318,481 -0.00(-0.15%)
Jul 16, 2014 3.254 3.254 3.230 3.244 513,984 -0.01(-0.29%)
Jul 15, 2014 3.249 3.259 3.235 3.254 340,357 +0.00(+0.00%)
Jul 14, 2014 3.268 3.283 3.254 3.254 323,735 -0.02(-0.73%)
Jul 11, 2014 3.259 3.278 3.259 3.278 154,563 +0.02(+0.59%)
Jul 10, 2014 3.230 3.268 3.225 3.259 343,721 +0.01(+0.44%)
Jul 09, 2014 3.230 3.254 3.220 3.244 379,409 +0.01(+0.19%)
Jul 08, 2014 3.229 3.243 3.224 3.238 156,050 +0.00(+0.00%)
Jul 07, 2014 3.238 3.238 3.219 3.238 265,764 +0.00(+0.00%)
Jul 03, 2014 3.233 3.238 3.238 3.238 222,473 +0.01(+0.30%)
Jul 02, 2014 3.233 3.243 3.214 3.229 347,956 -0.01(-0.44%)
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.