Eaton Vance Senior Income Trust (NY: EVF )

6.190 +0.030 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.922 3.922 3.879 3.897 1,124,917 -0.02(-0.47%)
Jun 28, 2018 3.928 3.932 3.904 3.916 871,064 -0.01(-0.31%)
Jun 27, 2018 3.965 3.965 3.928 3.928 305,527 -0.03(-0.77%)
Jun 26, 2018 3.983 3.983 3.946 3.959 238,612 -0.01(-0.31%)
Jun 25, 2018 4.020 4.020 3.959 3.971 139,161 -0.03(-0.76%)
Jun 22, 2018 3.989 4.001 3.983 4.001 124,100 +0.02(+0.61%)
Jun 21, 2018 3.995 3.995 3.971 3.977 142,802 -0.01(-0.31%)
Jun 20, 2018 3.965 3.995 3.965 3.989 131,037 +0.02(+0.46%)
Jun 19, 2018 3.977 3.983 3.963 3.971 76,232 +0.01(+0.15%)
Jun 18, 2018 3.989 3.989 3.965 3.965 182,151 -0.04(-0.92%)
Jun 15, 2018 4.007 3.959 4.001 241,844 +0.02(+0.46%)
Jun 14, 2018 4.001 4.007 3.965 3.983 221,131 -0.01(-0.15%)
Jun 13, 2018 3.995 3.995 3.965 3.989 188,239 +0.01(+0.15%)
Jun 12, 2018 3.995 3.995 3.971 3.983 166,783 -0.01(-0.31%)
Jun 11, 2018 4.001 4.001 3.965 3.995 271,250 +0.01(+0.15%)
Jun 08, 2018 4.001 4.007 3.983 3.989 111,328 +0.00(+0.02%)
Jun 07, 2018 4.013 4.018 3.982 3.989 134,822 -0.02(-0.46%)
Jun 06, 2018 4.007 4.007 117,130 +0.01(+0.30%)
Jun 05, 2018 4.007 4.013 3.976 3.995 171,517 -0.01(-0.30%)
Jun 04, 2018 4.019 4.019 3.989 4.007 117,084 +0.00(+0.00%)
Jun 01, 2018 4.007 4.007 4.001 4.007 100,711 +0.00(+0.00%)
May 31, 2018 4.013 4.013 4.001 4.007 117,701 +0.00(+0.00%)
May 30, 2018 3.989 4.007 3.982 4.007 161,241 +0.03(+0.76%)
May 29, 2018 3.982 4.001 3.970 3.976 193,249 -0.02(-0.61%)
May 25, 2018 4.001 4.001 4.001 0 +0.00(+0.00%)
May 24, 2018 4.007 4.007 3.989 4.001 240,398 -0.01(-0.30%)
May 23, 2018 4.013 4.013 3.989 4.013 180,873 +0.00(+0.00%)
May 22, 2018 4.019 4.019 4.001 4.013 137,342 +0.01(+0.15%)
May 21, 2018 4.001 4.014 3.995 4.007 170,503 +0.01(+0.30%)
May 18, 2018 4.007 4.007 3.970 3.995 229,957 -0.01(-0.30%)
May 17, 2018 4.025 4.025 3.990 4.007 220,287 -0.01(-0.15%)
May 16, 2018 4.013 4.017 3.995 4.013 226,740 +0.01(+0.15%)
May 15, 2018 4.001 4.007 3.976 4.007 206,644 +0.01(+0.15%)
May 14, 2018 4.013 4.025 3.976 4.001 410,255 -0.01(-0.15%)
May 11, 2018 4.025 4.025 3.983 4.007 249,595 -0.01(-0.15%)
May 10, 2018 4.019 4.040 3.995 4.013 289,631 +0.01(+0.17%)
May 09, 2018 4.024 4.036 4.006 4.006 403,306 -0.02(-0.45%)
May 08, 2018 4.024 4.055 4.018 4.024 176,867 -0.01(-0.15%)
May 07, 2018 4.030 4.036 4.018 4.030 138,710 +0.00(+0.00%)
May 04, 2018 4.042 4.055 4.030 4.030 246,693 -0.02(-0.60%)
May 03, 2018 4.073 4.079 4.042 4.055 264,636 -0.02(-0.45%)
May 02, 2018 4.109 4.109 4.058 4.073 181,829 -0.04(-1.03%)
May 01, 2018 4.073 4.115 4.073 4.115 163,722 +0.04(+1.04%)
Apr 30, 2018 4.097 4.097 4.061 4.073 129,476 -0.03(-0.74%)
Apr 27, 2018 4.091 4.109 4.085 4.103 132,545 +0.00(+0.00%)
Apr 26, 2018 4.073 4.103 4.061 4.103 188,753 +0.04(+1.04%)
Apr 25, 2018 4.055 4.067 4.055 4.061 211,807 +0.01(+0.15%)
Apr 24, 2018 4.091 4.115 4.055 4.055 568,209 -0.04(-0.89%)
Apr 23, 2018 4.091 4.109 4.091 4.091 103,840 -0.01(-0.29%)
Apr 20, 2018 4.085 4.103 4.085 4.103 122,782 +0.02(+0.44%)
Apr 19, 2018 4.109 4.119 4.085 4.085 228,733 -0.03(-0.74%)
Apr 18, 2018 4.121 4.121 4.103 4.115 87,831 +0.00(+0.00%)
Apr 17, 2018 4.121 4.127 4.103 4.115 185,151 +0.01(+0.15%)
Apr 16, 2018 4.091 4.121 4.091 4.109 134,921 +0.02(+0.44%)
Apr 13, 2018 4.109 4.110 4.091 4.091 94,401 -0.01(-0.15%)
Apr 12, 2018 4.115 4.115 4.097 4.097 189,325 -0.01(-0.29%)
Apr 11, 2018 4.121 4.133 4.103 4.109 123,554 -0.01(-0.13%)
Apr 10, 2018 4.120 4.133 4.108 4.114 212,259 +0.01(+0.15%)
Apr 09, 2018 4.102 4.114 4.090 4.108 155,219 +0.01(+0.29%)
Apr 06, 2018 4.139 4.139 4.072 4.096 145,489 -0.02(-0.58%)
Apr 05, 2018 4.108 4.133 4.060 4.120 301,343 +0.02(+0.44%)
Apr 04, 2018 4.096 4.139 4.096 4.102 285,984 -0.01(-0.29%)
Apr 03, 2018 4.114 4.120 4.060 4.114 307,755 +0.05(+1.19%)
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.