Eaton Vance Senior Income Trust (NY: EVF )

6.155 -0.025 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.693 3.720 3.693 3.714 63,651 +0.01(+0.38%)
Jun 29, 2020 3.693 3.711 3.679 3.700 53,836 +0.00(+0.00%)
Jun 26, 2020 3.714 3.720 3.686 3.700 61,143 -0.02(-0.56%)
Jun 25, 2020 3.727 3.752 3.714 3.720 64,494 -0.01(-0.37%)
Jun 24, 2020 3.776 3.797 3.734 3.734 313,194 -0.05(-1.29%)
Jun 23, 2020 3.790 3.797 3.774 3.783 115,424 +0.00(+0.00%)
Jun 22, 2020 3.783 3.783 3.762 3.783 56,275 -0.01(-0.18%)
Jun 19, 2020 3.804 3.804 3.790 3.790 89,131 -0.01(-0.18%)
Jun 18, 2020 3.776 3.797 3.766 3.797 118,284 +0.02(+0.55%)
Jun 17, 2020 3.769 3.783 3.748 3.776 107,766 +0.01(+0.18%)
Jun 16, 2020 3.776 3.797 3.769 3.769 110,474 +0.03(+0.74%)
Jun 15, 2020 3.714 3.741 3.686 3.741 139,913 -0.01(-0.19%)
Jun 12, 2020 3.741 3.777 3.734 3.748 385,663 +0.03(+0.94%)
Jun 11, 2020 3.720 3.762 3.707 3.714 293,711 -0.14(-3.62%)
Jun 10, 2020 3.888 3.902 3.832 3.853 196,049 -0.01(-0.25%)
Jun 09, 2020 3.828 3.870 3.814 3.863 127,832 +0.02(+0.54%)
Jun 08, 2020 3.842 3.870 3.842 3.842 488,542 +0.01(+0.18%)
Jun 05, 2020 3.814 3.849 3.800 3.835 708,611 +0.07(+1.84%)
Jun 04, 2020 3.759 3.793 3.759 3.766 298,777 +0.01(+0.18%)
Jun 03, 2020 3.717 3.772 3.717 3.759 545,883 +0.04(+1.12%)
Jun 02, 2020 3.682 3.720 3.682 3.717 183,134 +0.02(+0.56%)
Jun 01, 2020 3.648 3.696 3.648 3.696 568,575 +0.06(+1.52%)
May 29, 2020 3.641 3.648 3.627 3.641 234,906 +0.01(+0.38%)
May 28, 2020 3.599 3.655 3.599 3.627 166,815 +0.02(+0.58%)
May 27, 2020 3.606 3.620 3.585 3.606 422,699 +0.00(+0.10%)
May 26, 2020 3.599 3.606 3.578 3.603 157,857 +0.03(+0.87%)
May 22, 2020 3.551 3.571 3.544 3.571 176,936 +0.03(+0.78%)
May 21, 2020 3.544 3.568 3.537 3.544 221,079 -0.01(-0.20%)
May 20, 2020 3.523 3.557 3.523 3.551 134,884 +0.04(+1.19%)
May 19, 2020 3.509 3.523 3.502 3.509 476,584 +0.00(+0.00%)
May 18, 2020 3.516 3.519 3.488 3.509 334,553 +0.03(+1.00%)
May 15, 2020 3.453 3.474 3.447 3.474 327,916 +0.01(+0.20%)
May 14, 2020 3.453 3.481 3.436 3.467 256,555 +0.00(+0.00%)
May 13, 2020 3.488 3.499 3.467 3.467 321,473 -0.01(-0.40%)
May 12, 2020 3.488 3.490 3.467 3.481 55,003 +0.00(+0.00%)
May 11, 2020 3.488 3.516 3.481 3.481 629,737 -0.02(-0.59%)
May 08, 2020 3.467 3.502 3.454 3.502 182,704 +0.05(+1.53%)
May 07, 2020 3.449 3.498 3.442 3.449 401,584 +0.01(+0.20%)
May 06, 2020 3.415 3.449 3.415 3.442 92,864 +0.03(+1.01%)
May 05, 2020 3.422 3.449 3.387 3.408 336,174 +0.01(+0.41%)
May 04, 2020 3.401 3.411 3.373 3.394 166,711 -0.01(-0.40%)
May 01, 2020 3.401 3.436 3.387 3.408 243,091 -0.02(-0.60%)
Apr 30, 2020 3.449 3.456 3.429 3.429 101,689 -0.05(-1.39%)
Apr 29, 2020 3.449 3.498 3.439 3.477 147,633 +0.02(+0.60%)
Apr 28, 2020 3.436 3.456 3.401 3.456 190,361 +0.01(+0.20%)
Apr 27, 2020 3.436 3.463 3.436 3.449 247,697 -0.01(-0.20%)
Apr 24, 2020 3.436 3.463 3.436 3.456 136,548 +0.01(+0.40%)
Apr 23, 2020 3.449 3.470 3.411 3.442 248,482 +0.01(+0.20%)
Apr 22, 2020 3.415 3.456 3.408 3.436 319,009 +0.03(+0.81%)
Apr 21, 2020 3.387 3.436 3.353 3.408 282,248 -0.05(-1.40%)
Apr 20, 2020 3.470 3.498 3.449 3.456 417,484 -0.01(-0.40%)
Apr 17, 2020 3.415 3.477 3.415 3.470 329,340 +0.07(+2.03%)
Apr 16, 2020 3.415 3.436 3.401 3.401 317,216 -0.01(-0.20%)
Apr 15, 2020 3.408 3.429 3.373 3.408 414,107 -0.03(-0.80%)
Apr 14, 2020 3.456 3.539 3.408 3.436 474,877 +0.03(+1.01%)
Apr 13, 2020 3.429 3.456 3.353 3.401 396,989 -0.04(-1.20%)
Apr 09, 2020 3.470 3.622 3.436 3.442 573,592 +0.06(+1.63%)
Apr 08, 2020 3.326 3.422 3.298 3.387 363,842 +0.10(+2.92%)
Apr 07, 2020 3.284 3.326 3.269 3.291 213,884 +0.06(+1.91%)
Apr 06, 2020 3.127 3.230 3.127 3.230 398,770 +0.16(+5.13%)
Apr 03, 2020 3.099 3.106 3.065 3.072 378,022 -0.05(-1.75%)
Apr 02, 2020 3.044 3.127 3.044 3.127 193,054 +0.04(+1.33%)
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.