Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Income Trust (NY: EVF )

6.390 +0.030 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.682 2.686 2.645 2.686 120,502 +0.03(+1.26%)
Aug 29, 2002 2.667 2.682 2.649 2.652 102,171 +0.00(+0.14%)
Aug 28, 2002 2.637 2.667 2.630 2.649 88,961 -0.03(-1.24%)
Aug 27, 2002 2.708 2.719 2.626 2.682 220,786 -0.04(-1.36%)
Aug 26, 2002 2.682 2.723 2.645 2.719 212,429 +0.06(+2.23%)
Aug 23, 2002 2.645 2.660 2.634 2.660 1,967,939 +0.02(+0.70%)
Aug 22, 2002 2.645 2.660 2.623 2.641 187,089 +0.01(+0.42%)
Aug 21, 2002 2.656 2.656 2.623 2.630 72,517 -0.00(-0.14%)
Aug 20, 2002 2.619 2.656 2.619 2.634 233,726 -0.01(-0.56%)
Aug 16, 2002 2.634 2.652 2.600 2.649 164,444 +0.02(+0.71%)
Aug 15, 2002 2.600 2.630 2.586 2.630 121,041 +0.02(+0.85%)
Aug 14, 2002 2.604 2.634 2.578 2.608 139,373 -0.01(-0.28%)
Aug 13, 2002 2.660 2.660 2.597 2.615 124,815 -0.04(-1.67%)
Aug 12, 2002 2.663 2.663 2.626 2.660 114,841 +0.01(+0.56%)
Aug 07, 2002 2.652 2.667 2.571 2.645 178,732 +0.03(+1.13%)
Aug 06, 2002 2.608 2.652 2.571 2.615 185,741 +0.04(+1.73%)
Aug 05, 2002 2.634 2.641 2.567 2.571 253,675 -0.06(-2.39%)
Aug 02, 2002 2.619 2.656 2.619 2.634 121,580 +0.01(+0.28%)
Aug 01, 2002 2.634 2.652 2.604 2.626 107,562 +0.03(+1.14%)
Jul 31, 2002 2.582 2.626 2.582 2.597 255,292 +0.02(+0.72%)
Jul 30, 2002 2.511 2.652 2.508 2.578 222,134 +0.00(+0.00%)
Jul 29, 2002 2.526 2.623 2.526 2.578 133,172 +0.06(+2.21%)
Jul 26, 2002 2.593 2.611 2.522 2.522 164,174 -0.04(-1.45%)
Jul 25, 2002 2.493 2.578 2.493 2.560 139,103 +0.02(+0.73%)
Jul 24, 2002 2.597 2.597 2.263 2.541 393,587 -0.06(-2.42%)
Jul 23, 2002 2.671 2.686 2.604 2.604 290,877 -0.11(-3.97%)
Jul 22, 2002 2.778 2.782 2.712 2.712 218,629 -0.07(-2.40%)
Jul 19, 2002 2.815 2.815 2.752 2.778 102,440 -0.01(-0.40%)
Jul 17, 2002 2.782 2.790 2.752 2.790 237,231 +0.06(+2.31%)
Jul 12, 2002 2.790 2.790 2.708 2.726 213,777 -0.03(-0.94%)
Jul 11, 2002 2.790 2.793 2.752 2.752 142,877 +0.00(+0.00%)
Jul 10, 2002 2.771 2.797 2.752 2.752 125,624 -0.04(-1.59%)
Jul 09, 2002 2.790 2.797 2.790 2.797 165,252 +0.01(+0.27%)
Jul 08, 2002 2.793 2.793 2.790 2.790 89,770 +0.00(+0.00%)
Jul 05, 2002 2.786 2.790 2.771 2.790 76,830 +0.01(+0.27%)
Jul 04, 2002 2.752 2.782 2.741 2.782 1,940,981 +0.00(+0.00%)
Jul 03, 2002 2.752 2.782 2.741 2.782 141,260 +0.02(+0.67%)
Jul 02, 2002 2.801 2.801 2.734 2.764 273,354 -0.04(-1.46%)
Jul 01, 2002 2.886 2.886 2.790 2.804 225,908 -0.07(-2.58%)
Jun 28, 2002 2.760 2.879 2.752 2.879 198,680 +0.10(+3.47%)
Jun 27, 2002 2.752 2.812 2.752 2.782 177,923 -0.04(-1.32%)
Jun 26, 2002 2.879 2.879 2.745 2.819 347,219 -0.05(-1.81%)
Jun 25, 2002 2.875 2.923 2.856 2.871 194,367 -0.03(-1.02%)
Jun 21, 2002 2.949 2.949 2.927 2.901 177,653 -0.02(-0.64%)
Jun 20, 2002 2.927 2.949 2.908 2.919 134,520 +0.00(+0.00%)
Jun 19, 2002 2.956 2.956 2.901 2.919 191,941 -0.02(-0.63%)
Jun 18, 2002 2.960 2.964 2.938 2.938 121,041 -0.02(-0.75%)
Jun 17, 2002 2.968 2.975 2.949 2.960 1,428,777 +0.01(+0.25%)
Jun 14, 2002 2.949 2.975 2.945 2.953 154,739 +0.00(+0.13%)
Jun 12, 2002 2.942 2.968 2.942 2.949 222,404 -0.03(-0.87%)
Jun 11, 2002 2.979 2.979 2.938 2.975 230,761 +0.02(+0.75%)
Jun 10, 2002 2.968 2.968 2.942 2.953 103,249 -0.03(-0.87%)
Jun 07, 2002 2.975 2.982 2.938 2.979 155,008 +0.01(+0.38%)
Jun 06, 2002 2.949 2.979 2.949 2.968 118,076 +0.01(+0.25%)
Jun 05, 2002 2.945 2.968 2.942 2.960 119,424 -0.01(-0.37%)
May 31, 2002 2.982 2.986 2.938 2.971 360,429 -0.01(-0.50%)
May 28, 2002 2.997 3.001 2.960 2.986 159,861 -0.01(-0.37%)
May 27, 2002 2.956 2.997 2.597 2.997 209,464 +0.00(+0.00%)
May 24, 2002 2.956 2.997 2.597 2.997 209,464 +0.03(+1.00%)
May 23, 2002 2.971 3.001 2.960 2.968 173,070 -0.01(-0.25%)
May 22, 2002 2.975 2.979 2.945 2.975 190,863 +0.00(+0.00%)
May 21, 2002 2.968 2.986 2.960 2.975 113,763 +0.00(+0.12%)
May 20, 2002 2.960 2.975 2.942 2.971 97,588 +0.03(+1.14%)
May 17, 2002 2.975 2.986 2.938 2.938 248,014 -0.02(-0.63%)
May 16, 2002 2.971 2.986 2.953 2.956 89,500 -0.03(-0.99%)
May 15, 2002 2.994 2.994 2.956 2.986 107,832 -0.02(-0.62%)
May 14, 2002 3.001 3.019 2.994 3.005 66,047 +0.02(+0.62%)
May 13, 2002 2.964 2.994 2.949 2.986 223,482 +0.02(+0.75%)
May 10, 2002 2.968 2.971 2.945 2.964 69,012 -0.00(-0.13%)
May 09, 2002 2.979 2.979 2.945 2.968 131,016 +0.00(+0.00%)
May 08, 2002 2.975 2.982 2.945 2.968 199,759 -0.01(-0.50%)
May 07, 2002 2.975 3.005 2.960 2.982 186,819 -0.02(-0.62%)
May 06, 2002 2.979 3.005 2.971 3.001 127,781 +0.00(+0.00%)
May 03, 2002 2.990 3.001 2.975 3.001 54,724 +0.00(+0.00%)
May 02, 2002 2.986 3.016 2.968 3.001 214,316 -0.01(-0.25%)
May 01, 2002 2.968 3.008 2.949 3.008 186,010 +0.03(+0.87%)
Apr 30, 2002 2.971 3.001 2.964 2.982 118,076 +0.00(+0.00%)
Apr 29, 2002 2.986 3.001 2.968 2.982 85,187 -0.00(-0.12%)
Apr 26, 2002 2.975 2.986 2.960 2.986 43,402 +0.01(+0.25%)
Apr 25, 2002 2.990 2.990 2.960 2.979 117,806 -0.01(-0.37%)
Apr 24, 2002 2.982 2.997 2.960 2.990 143,686 -0.01(-0.37%)
Apr 23, 2002 2.964 3.001 2.953 3.001 249,631 +0.04(+1.25%)
Apr 22, 2002 2.956 2.975 2.942 2.964 121,580 +0.01(+0.25%)
Apr 19, 2002 2.960 2.975 2.953 2.956 111,336 +0.00(+0.13%)
Apr 18, 2002 2.949 2.975 2.945 2.953 95,161 -0.02(-0.62%)
Apr 17, 2002 2.979 2.982 2.945 2.971 142,608 -0.01(-0.37%)
Apr 16, 2002 2.942 2.990 2.934 2.982 186,280 +0.04(+1.39%)
Apr 15, 2002 2.968 2.979 2.934 2.942 125,085 -0.02(-0.63%)
Apr 12, 2002 2.968 2.982 2.934 2.960 109,449 +0.01(+0.25%)
Apr 11, 2002 2.968 2.986 2.949 2.953 117,537 -0.03(-1.12%)
Apr 10, 2002 2.986 2.997 2.960 2.986 126,433 +0.00(+0.00%)
Apr 09, 2002 2.986 3.001 2.971 2.986 143,147 -0.01(-0.25%)
Apr 08, 2002 3.023 3.023 2.990 2.994 118,345 -0.03(-0.98%)
Apr 05, 2002 3.012 3.031 3.008 3.023 91,118 +0.00(+0.12%)
Apr 04, 2002 3.019 3.027 3.012 3.019 90,579 +0.00(+0.00%)
Apr 03, 2002 3.023 3.042 3.012 3.019 117,267 -0.00(-0.12%)
Apr 02, 2002 3.027 3.057 3.023 3.023 136,407 -0.02(-0.73%)
Apr 01, 2002 3.031 3.053 3.008 3.045 187,897 +0.02(+0.74%)
Mar 29, 2002 3.023 3.053 3.023 3.023 158,513 +0.00(+0.00%)
Mar 28, 2002 3.023 3.053 3.023 3.023 158,513 -0.03(-0.85%)
Mar 27, 2002 3.053 3.060 3.019 3.049 165,792 +0.00(+0.12%)
Mar 26, 2002 3.005 3.079 3.005 3.045 175,227 +0.06(+1.86%)
Mar 25, 2002 3.023 3.038 2.990 2.990 114,032 -0.03(-1.10%)
Mar 22, 2002 3.008 3.023 2.982 3.023 134,520 +0.02(+0.62%)
Mar 21, 2002 2.982 3.005 2.979 3.005 112,415 +0.00(+0.00%)
Mar 20, 2002 3.008 3.023 2.979 3.005 205,959 +0.00(+0.12%)
Mar 19, 2002 2.971 3.005 2.953 3.001 191,941 +0.03(+1.00%)
Mar 18, 2002 2.986 3.038 2.930 2.971 330,505 -0.03(-0.99%)
Mar 15, 2002 3.005 3.005 2.968 3.001 160,130 +0.02(+0.75%)
Mar 14, 2002 2.968 2.986 2.953 2.979 107,832 +0.01(+0.38%)
Mar 13, 2002 2.964 2.986 2.949 2.968 202,994 +0.00(+0.13%)
Mar 12, 2002 2.968 2.979 2.949 2.964 96,509 -0.01(-0.37%)
Mar 11, 2002 2.968 2.979 2.934 2.975 135,329 +0.03(+1.01%)
Mar 08, 2002 2.919 2.968 2.919 2.945 200,568 +0.00(+0.13%)
Mar 07, 2002 2.927 2.964 2.908 2.942 100,014 +0.02(+0.63%)
Mar 06, 2002 2.927 2.960 2.919 2.923 139,642 -0.00(-0.13%)
Mar 05, 2002 2.934 2.953 2.919 2.927 100,553 +0.01(+0.25%)
Mar 04, 2002 2.908 2.945 2.908 2.919 79,795 -0.01(-0.25%)
Mar 01, 2002 2.908 2.927 2.908 2.927 56,611 +0.00(+0.00%)
Feb 28, 2002 2.930 2.930 2.905 2.927 149,078 -0.01(-0.25%)
Feb 27, 2002 2.923 2.942 2.893 2.934 150,426 +0.01(+0.38%)
Feb 26, 2002 2.923 2.927 2.897 2.923 94,083 +0.03(+0.90%)
Feb 25, 2002 2.945 2.945 2.897 2.897 186,280 -0.04(-1.51%)
Feb 22, 2002 2.949 2.956 2.893 2.942 271,467 -0.01(-0.25%)
Feb 21, 2002 2.945 2.949 2.927 2.949 108,910 +0.03(+0.89%)
Feb 20, 2002 2.949 2.949 2.908 2.923 181,427 -0.01(-0.25%)
Feb 19, 2002 2.986 2.986 2.912 2.930 128,050 -0.05(-1.62%)
Feb 18, 2002 2.968 2.979 2.927 2.979 108,910 +0.00(+0.00%)
Feb 15, 2002 2.968 2.979 2.927 2.979 108,910 +0.03(+1.01%)
Feb 14, 2002 2.964 2.986 2.930 2.949 121,850 -0.01(-0.38%)
Feb 13, 2002 2.964 2.964 2.930 2.960 156,356 +0.00(+0.00%)
Feb 12, 2002 2.934 2.964 2.934 2.960 105,945 +0.02(+0.76%)
Feb 11, 2002 2.968 2.968 2.916 2.938 205,959 -0.03(-1.12%)
Feb 08, 2002 2.986 2.986 2.930 2.971 100,823 -0.02(-0.62%)
Feb 07, 2002 3.005 3.027 2.949 2.990 139,642 -0.03(-0.98%)
Feb 06, 2002 3.038 3.038 3.012 3.019 107,562 -0.01(-0.37%)
Feb 05, 2002 3.023 3.034 3.016 3.031 149,347 +0.01(+0.25%)
Feb 04, 2002 3.031 3.042 3.008 3.023 102,710 +0.00(+0.00%)
Feb 01, 2002 3.016 3.034 3.016 3.023 167,679 +0.00(+0.00%)
Jan 31, 2002 2.979 3.023 2.975 3.023 135,599 +0.02(+0.62%)
Jan 30, 2002 2.971 3.019 2.971 3.005 139,103 +0.03(+1.12%)
Jan 29, 2002 2.968 2.997 2.968 2.971 151,504 -0.03(-0.87%)
Jan 28, 2002 2.986 2.997 2.968 2.997 112,954 -0.02(-0.61%)
Jan 25, 2002 2.982 3.016 2.982 3.016 109,719 +0.01(+0.37%)
Jan 24, 2002 2.949 3.005 2.949 3.005 174,149 +0.02(+0.75%)
Jan 23, 2002 2.979 3.005 2.949 2.982 265,537 +0.01(+0.25%)
Jan 22, 2002 2.949 2.975 2.945 2.975 103,788 +0.00(+0.12%)
Jan 21, 2002 2.986 3.001 2.953 2.971 152,313 +0.00(+0.00%)
Jan 18, 2002 2.986 3.001 2.953 2.971 6,335,146 -0.03(-0.87%)
Jan 17, 2002 3.019 3.019 2.968 2.997 128,859 -0.01(-0.25%)
Jan 16, 2002 3.001 3.012 2.960 3.005 205,150 +0.00(+0.00%)
Jan 15, 2002 2.975 3.008 2.968 3.005 115,110 +0.01(+0.37%)
Jan 14, 2002 2.956 2.994 2.930 2.994 124,276 +0.06(+2.15%)
Jan 11, 2002 2.923 2.982 2.923 2.930 179,810 +0.00(+0.00%)
Jan 10, 2002 2.964 2.979 2.930 2.930 116,728 +0.01(+0.51%)
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.