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, 2005 2.558 2.584 2.552 2.581 195,947 +0.03(+1.00%)
Jun 29, 2005 2.568 2.571 2.555 2.555 168,221 -0.02(-0.87%)
Jun 28, 2005 2.562 2.578 2.549 2.578 230,214 +0.02(+0.88%)
Jun 27, 2005 2.542 2.555 2.540 2.555 470,709 +0.01(+0.38%)
Jun 24, 2005 2.552 2.555 2.539 2.546 229,902 -0.01(-0.25%)
Jun 23, 2005 2.552 2.555 2.542 2.552 197,504 +0.00(+0.00%)
Jun 22, 2005 2.568 2.568 2.546 2.552 175,386 -0.01(-0.38%)
Jun 21, 2005 2.565 2.565 2.539 2.562 400,305 +0.01(+0.36%)
Jun 20, 2005 2.568 2.571 2.541 2.552 270,400 -0.02(-0.61%)
Jun 17, 2005 2.549 2.568 2.526 2.568 363,234 +0.03(+1.01%)
Jun 16, 2005 2.539 2.549 2.526 2.542 310,275 +0.00(+0.00%)
Jun 15, 2005 2.542 2.546 2.523 2.542 300,306 +0.00(+0.00%)
Jun 14, 2005 2.574 2.578 2.542 2.542 314,636 -0.03(-1.25%)
Jun 13, 2005 2.571 2.581 2.558 2.574 248,594 +0.00(+0.12%)
Jun 10, 2005 2.552 2.581 2.552 2.571 243,609 +0.01(+0.50%)
Jun 09, 2005 2.574 2.574 2.555 2.558 231,772 -0.01(-0.37%)
Jun 08, 2005 2.571 2.578 2.565 2.568 242,675 -0.01(-0.50%)
Jun 07, 2005 2.584 2.600 2.578 2.581 266,351 -0.01(-0.37%)
Jun 06, 2005 2.600 2.600 2.584 2.591 185,978 -0.01(-0.25%)
Jun 03, 2005 2.594 2.600 2.581 2.597 188,159 +0.01(+0.25%)
Jun 02, 2005 2.600 2.603 2.584 2.591 257,005 -0.01(-0.49%)
Jun 01, 2005 2.578 2.607 2.578 2.603 135,823 +0.01(+0.37%)
May 31, 2005 2.584 2.594 2.574 2.594 186,601 +0.01(+0.50%)
May 27, 2005 2.539 2.581 2.539 2.581 564,477 +0.05(+1.90%)
May 26, 2005 2.520 2.539 2.514 2.533 388,779 +0.01(+0.25%)
May 25, 2005 2.536 2.536 2.510 2.526 293,764 -0.02(-0.63%)
May 24, 2005 2.523 2.549 2.513 2.542 352,642 +0.01(+0.25%)
May 23, 2005 2.526 2.539 2.517 2.536 361,988 +0.00(+0.00%)
May 20, 2005 2.533 2.552 2.530 2.536 318,375 -0.00(-0.13%)
May 19, 2005 2.539 2.546 2.523 2.539 428,653 -0.02(-0.88%)
May 18, 2005 2.571 2.578 2.552 2.562 385,663 -0.02(-0.75%)
May 17, 2005 2.587 2.594 2.562 2.581 423,669 -0.01(-0.37%)
May 16, 2005 2.584 2.594 2.571 2.591 182,551 +0.01(+0.25%)
May 13, 2005 2.600 2.600 2.578 2.584 238,002 -0.01(-0.25%)
May 12, 2005 2.597 2.604 2.581 2.591 339,247 -0.01(-0.25%)
May 11, 2005 2.629 2.632 2.568 2.597 512,764 -0.02(-0.74%)
May 10, 2005 2.623 2.639 2.610 2.616 151,399 -0.02(-0.85%)
May 09, 2005 2.658 2.658 2.626 2.639 126,789 -0.02(-0.72%)
May 06, 2005 2.655 2.664 2.639 2.658 191,274 +0.00(+0.11%)
May 05, 2005 2.680 2.693 2.655 2.655 246,725 -0.04(-1.65%)
May 04, 2005 2.668 2.700 2.668 2.700 196,258 +0.02(+0.84%)
May 03, 2005 2.668 2.687 2.665 2.677 120,870 -0.02(-0.71%)
May 02, 2005 2.680 2.696 2.671 2.696 160,122 +0.02(+0.60%)
Apr 29, 2005 2.664 2.684 2.664 2.680 161,368 +0.02(+0.60%)
Apr 28, 2005 2.664 2.680 2.658 2.664 163,548 -0.00(-0.12%)
Apr 27, 2005 2.658 2.677 2.643 2.668 352,019 +0.01(+0.24%)
Apr 26, 2005 2.671 2.671 2.651 2.661 150,776 -0.01(-0.24%)
Apr 25, 2005 2.661 2.680 2.658 2.668 142,365 +0.01(+0.24%)
Apr 22, 2005 2.664 2.674 2.658 2.661 266,662 -0.03(-0.96%)
Apr 21, 2005 2.680 2.693 2.655 2.687 138,004 +0.01(+0.24%)
Apr 20, 2005 2.706 2.706 2.677 2.680 212,146 -0.02(-0.71%)
Apr 19, 2005 2.668 2.716 2.668 2.700 263,235 +0.03(+1.08%)
Apr 18, 2005 2.655 2.709 2.651 2.671 205,292 +0.00(+0.00%)
Apr 15, 2005 2.658 2.680 2.629 2.671 263,858 +0.01(+0.24%)
Apr 14, 2005 2.671 2.684 2.658 2.664 210,277 -0.02(-0.60%)
Apr 13, 2005 2.706 2.722 2.674 2.680 189,716 -0.03(-0.95%)
Apr 12, 2005 2.658 2.709 2.658 2.706 250,774 +0.05(+1.93%)
Apr 11, 2005 2.680 2.712 2.655 2.655 327,720 -0.04(-1.55%)
Apr 08, 2005 2.716 2.735 2.690 2.696 173,206 -0.02(-0.83%)
Apr 07, 2005 2.722 2.735 2.709 2.719 130,839 -0.03(-1.05%)
Apr 06, 2005 2.725 2.761 2.712 2.748 186,601 +0.02(+0.59%)
Apr 05, 2005 2.735 2.748 2.703 2.732 276,942 +0.00(+0.00%)
Apr 04, 2005 2.719 2.738 2.716 2.732 99,063 +0.01(+0.35%)
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.