Eaton Vance Senior Income Trust (NY: EVF )

6.360 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.316 4.316 4.294 4.294 110,462 -0.02(-0.51%)
Aug 28, 2020 4.316 4.316 4.294 4.316 73,604 +0.01(+0.17%)
Aug 27, 2020 4.308 4.323 4.308 4.308 70,656 -0.01(-0.34%)
Aug 26, 2020 4.323 4.330 4.308 4.323 56,119 +0.00(+0.00%)
Aug 25, 2020 4.301 4.323 4.294 4.323 100,076 +0.01(+0.17%)
Aug 24, 2020 4.316 4.330 4.301 4.316 74,016 +0.02(+0.52%)
Aug 21, 2020 4.338 4.342 4.279 4.294 374,936 -0.04(-1.02%)
Aug 20, 2020 4.330 4.345 4.316 4.338 122,109 +0.01(+0.34%)
Aug 19, 2020 4.301 4.338 4.301 4.323 76,536 +0.01(+0.34%)
Aug 18, 2020 4.301 4.316 4.294 4.308 496,709 -0.01(-0.17%)
Aug 17, 2020 4.286 4.321 4.286 4.316 211,028 +0.02(+0.52%)
Aug 14, 2020 4.257 4.297 4.257 4.294 194,923 +0.02(+0.52%)
Aug 13, 2020 4.271 4.286 4.249 4.271 29,279 +0.01(+0.17%)
Aug 12, 2020 4.257 4.279 4.235 4.264 594,802 +0.01(+0.19%)
Aug 11, 2020 4.300 4.307 4.256 4.256 96,226 -0.04(-1.02%)
Aug 10, 2020 4.285 4.307 4.278 4.300 69,094 +0.01(+0.17%)
Aug 07, 2020 4.293 4.322 4.293 4.293 86,537 -0.01(-0.34%)
Aug 06, 2020 4.293 4.315 4.277 4.307 172,951 +0.04(+0.86%)
Aug 05, 2020 4.256 4.315 4.229 4.271 100,760 +0.01(+0.17%)
Aug 04, 2020 4.205 4.278 4.197 4.263 672,845 +0.04(+1.04%)
Aug 03, 2020 4.197 4.227 4.197 4.219 368,734 +0.04(+0.88%)
Jul 31, 2020 4.146 4.190 4.146 4.183 86,537 +0.02(+0.53%)
Jul 30, 2020 4.087 4.161 4.087 4.161 610,940 +0.04(+0.89%)
Jul 29, 2020 4.050 4.124 4.050 4.124 184,190 +0.07(+1.63%)
Jul 28, 2020 4.050 4.080 4.043 4.058 475,769 -0.01(-0.36%)
Jul 27, 2020 4.050 4.072 4.036 4.072 164,240 +0.03(+0.73%)
Jul 24, 2020 4.006 4.043 3.999 4.043 153,724 +0.04(+1.10%)
Jul 23, 2020 3.977 4.028 3.977 3.999 330,005 +0.00(+0.00%)
Jul 22, 2020 3.962 4.006 3.940 3.999 344,194 +0.01(+0.37%)
Jul 21, 2020 3.940 3.999 3.926 3.984 318,552 +0.04(+1.12%)
Jul 20, 2020 3.911 3.948 3.893 3.940 192,961 +0.05(+1.32%)
Jul 17, 2020 3.896 3.904 3.889 3.889 104,526 -0.02(-0.56%)
Jul 16, 2020 3.904 3.912 3.889 3.911 134,539 -0.02(-0.56%)
Jul 15, 2020 3.889 3.948 3.889 3.933 99,520 +0.05(+1.32%)
Jul 14, 2020 3.882 3.918 3.882 3.882 121,309 -0.02(-0.56%)
Jul 13, 2020 3.904 3.911 3.896 3.904 85,927 +0.00(+0.00%)
Jul 10, 2020 3.860 3.918 3.860 3.904 124,287 +0.01(+0.32%)
Jul 09, 2020 3.891 3.899 3.877 3.891 79,590 -0.01(-0.19%)
Jul 08, 2020 3.899 3.906 3.884 3.899 42,068 -0.01(-0.19%)
Jul 07, 2020 3.884 3.935 3.877 3.906 256,479 +0.01(+0.38%)
Jul 06, 2020 3.920 3.924 3.877 3.891 106,131 -0.03(-0.65%)
Jul 02, 2020 3.928 3.942 3.913 3.917 161,081 -0.00(-0.09%)
Jul 01, 2020 3.884 3.935 3.884 3.920 61,234 +0.03(+0.75%)
Jun 30, 2020 3.869 3.899 3.869 3.891 60,743 +0.01(+0.38%)
Jun 29, 2020 3.869 3.889 3.855 3.877 51,377 +0.00(+0.00%)
Jun 26, 2020 3.891 3.899 3.862 3.877 58,350 -0.02(-0.56%)
Jun 25, 2020 3.906 3.931 3.891 3.899 61,549 -0.01(-0.37%)
Jun 24, 2020 3.957 3.979 3.913 3.913 298,889 -0.05(-1.29%)
Jun 23, 2020 3.972 3.979 3.955 3.964 110,153 +0.00(+0.00%)
Jun 22, 2020 3.964 3.964 3.942 3.964 53,704 -0.01(-0.18%)
Jun 19, 2020 3.986 3.986 3.972 3.972 85,060 -0.01(-0.18%)
Jun 18, 2020 3.957 3.979 3.946 3.979 112,881 +0.02(+0.55%)
Jun 17, 2020 3.950 3.964 3.928 3.957 102,844 +0.01(+0.18%)
Jun 16, 2020 3.957 3.979 3.950 3.950 105,428 +0.03(+0.74%)
Jun 15, 2020 3.891 3.920 3.862 3.920 133,523 -0.01(-0.19%)
Jun 12, 2020 3.920 3.958 3.913 3.928 368,049 +0.04(+0.94%)
Jun 11, 2020 3.899 3.942 3.884 3.891 280,296 -0.15(-3.62%)
Jun 10, 2020 4.074 4.088 4.015 4.037 187,095 -0.01(-0.25%)
Jun 09, 2020 4.011 4.055 3.997 4.047 121,994 +0.02(+0.54%)
Jun 08, 2020 4.026 4.055 4.026 4.026 466,229 +0.01(+0.18%)
Jun 05, 2020 3.997 4.033 3.982 4.018 676,247 +0.07(+1.84%)
Jun 04, 2020 3.938 3.975 3.938 3.946 285,131 +0.01(+0.18%)
Jun 03, 2020 3.895 3.953 3.895 3.938 520,951 +0.04(+1.12%)
Jun 02, 2020 3.859 3.899 3.859 3.895 174,770 +0.02(+0.56%)
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.