Eaton Vance Senior Income Trust (NY: EVF )

6.175 -0.015 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.956 3.998 3.956 3.991 90,696 +0.02(+0.53%)
Jul 30, 2020 3.900 3.970 3.900 3.970 640,299 +0.04(+0.89%)
Jul 29, 2020 3.865 3.935 3.865 3.935 193,042 +0.06(+1.63%)
Jul 28, 2020 3.865 3.893 3.858 3.872 498,633 -0.01(-0.36%)
Jul 27, 2020 3.865 3.886 3.851 3.886 172,133 +0.03(+0.73%)
Jul 24, 2020 3.823 3.858 3.816 3.858 161,111 +0.04(+1.10%)
Jul 23, 2020 3.795 3.844 3.795 3.816 345,864 +0.00(+0.00%)
Jul 22, 2020 3.781 3.823 3.760 3.816 360,735 +0.01(+0.37%)
Jul 21, 2020 3.760 3.816 3.746 3.802 333,860 +0.04(+1.12%)
Jul 20, 2020 3.732 3.767 3.714 3.760 202,235 +0.05(+1.32%)
Jul 17, 2020 3.718 3.725 3.711 3.711 109,550 -0.02(-0.56%)
Jul 16, 2020 3.725 3.733 3.711 3.732 141,005 -0.02(-0.56%)
Jul 15, 2020 3.711 3.767 3.711 3.753 104,302 +0.05(+1.32%)
Jul 14, 2020 3.704 3.739 3.704 3.704 127,139 -0.02(-0.56%)
Jul 13, 2020 3.725 3.732 3.718 3.725 90,056 +0.00(+0.00%)
Jul 10, 2020 3.683 3.739 3.683 3.725 130,260 +0.01(+0.32%)
Jul 09, 2020 3.713 3.720 3.699 3.713 83,414 -0.01(-0.19%)
Jul 08, 2020 3.720 3.727 3.706 3.720 44,090 -0.01(-0.19%)
Jul 07, 2020 3.706 3.755 3.699 3.727 268,805 +0.01(+0.38%)
Jul 06, 2020 3.741 3.744 3.699 3.713 111,231 -0.02(-0.65%)
Jul 02, 2020 3.748 3.762 3.734 3.737 168,822 -0.00(-0.09%)
Jul 01, 2020 3.706 3.755 3.706 3.741 64,176 +0.03(+0.75%)
Jun 30, 2020 3.692 3.720 3.692 3.713 63,663 +0.01(+0.38%)
Jun 29, 2020 3.692 3.710 3.678 3.699 53,846 +0.00(+0.00%)
Jun 26, 2020 3.713 3.720 3.685 3.699 61,155 -0.02(-0.56%)
Jun 25, 2020 3.727 3.751 3.713 3.720 64,507 -0.01(-0.37%)
Jun 24, 2020 3.776 3.796 3.734 3.734 313,253 -0.05(-1.29%)
Jun 23, 2020 3.789 3.796 3.774 3.782 115,446 +0.00(+0.00%)
Jun 22, 2020 3.782 3.782 3.762 3.782 56,285 -0.01(-0.18%)
Jun 19, 2020 3.803 3.803 3.789 3.789 89,148 -0.01(-0.18%)
Jun 18, 2020 3.776 3.796 3.765 3.796 118,306 +0.02(+0.55%)
Jun 17, 2020 3.769 3.782 3.748 3.776 107,786 +0.01(+0.18%)
Jun 16, 2020 3.776 3.796 3.769 3.769 110,495 +0.03(+0.74%)
Jun 15, 2020 3.713 3.741 3.685 3.741 139,940 -0.01(-0.19%)
Jun 12, 2020 3.741 3.776 3.734 3.748 385,736 +0.03(+0.94%)
Jun 11, 2020 3.720 3.762 3.706 3.713 293,766 -0.14(-3.62%)
Jun 10, 2020 3.887 3.901 3.831 3.852 196,086 -0.01(-0.25%)
Jun 09, 2020 3.827 3.869 3.813 3.862 127,856 +0.02(+0.54%)
Jun 08, 2020 3.841 3.869 3.841 3.841 488,634 +0.01(+0.18%)
Jun 05, 2020 3.813 3.848 3.799 3.834 708,745 +0.07(+1.84%)
Jun 04, 2020 3.758 3.793 3.758 3.765 298,834 +0.01(+0.18%)
Jun 03, 2020 3.716 3.772 3.716 3.758 545,986 +0.04(+1.12%)
Jun 02, 2020 3.682 3.720 3.682 3.716 183,169 +0.02(+0.56%)
Jun 01, 2020 3.647 3.695 3.647 3.695 568,682 +0.06(+1.52%)
May 29, 2020 3.640 3.647 3.626 3.640 234,950 +0.01(+0.38%)
May 28, 2020 3.598 3.654 3.598 3.626 166,846 +0.02(+0.58%)
May 27, 2020 3.605 3.619 3.585 3.605 422,779 +0.00(+0.10%)
May 26, 2020 3.598 3.605 3.578 3.602 157,886 +0.03(+0.87%)
May 22, 2020 3.550 3.571 3.543 3.571 176,970 +0.03(+0.78%)
May 21, 2020 3.543 3.567 3.536 3.543 221,121 -0.01(-0.20%)
May 20, 2020 3.522 3.557 3.522 3.550 134,909 +0.04(+1.19%)
May 19, 2020 3.508 3.522 3.501 3.508 476,673 +0.00(+0.00%)
May 18, 2020 3.515 3.519 3.487 3.508 334,616 +0.03(+1.00%)
May 15, 2020 3.453 3.474 3.446 3.474 327,978 +0.01(+0.20%)
May 14, 2020 3.453 3.481 3.435 3.467 256,603 +0.00(+0.00%)
May 13, 2020 3.487 3.498 3.467 3.467 321,534 -0.01(-0.40%)
May 12, 2020 3.487 3.490 3.467 3.481 55,013 +0.00(+0.00%)
May 11, 2020 3.487 3.515 3.481 3.481 629,856 -0.02(-0.59%)
May 08, 2020 3.467 3.501 3.453 3.501 182,739 +0.05(+1.53%)
May 07, 2020 3.449 3.497 3.442 3.449 401,660 +0.01(+0.20%)
May 06, 2020 3.414 3.449 3.414 3.442 92,882 +0.03(+1.01%)
May 05, 2020 3.421 3.449 3.387 3.407 336,237 +0.01(+0.41%)
May 04, 2020 3.400 3.411 3.373 3.393 166,742 -0.01(-0.41%)
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.