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 (%)
Aug 29, 2014 3.199 3.213 3.213 3.213 208,414 +0.00(+0.15%)
Aug 28, 2014 3.189 3.208 3.184 3.208 229,744 +0.00(+0.15%)
Aug 27, 2014 3.199 3.213 3.189 3.204 364,593 +0.01(+0.30%)
Aug 26, 2014 3.184 3.204 3.184 3.194 454,537 +0.00(+0.00%)
Aug 25, 2014 3.223 3.223 3.194 3.194 290,666 -0.03(-1.04%)
Aug 22, 2014 3.232 3.232 3.213 3.228 133,674 -0.02(-0.59%)
Aug 21, 2014 3.252 3.256 3.242 3.247 212,622 +0.00(+0.00%)
Aug 20, 2014 3.242 3.252 3.242 3.247 207,588 -0.00(-0.15%)
Aug 19, 2014 3.242 3.266 3.232 3.252 329,856 +0.00(+0.15%)
Aug 18, 2014 3.237 3.247 3.223 3.247 502,398 +0.02(+0.60%)
Aug 15, 2014 3.223 3.232 3.223 3.228 172,973 +0.00(+0.00%)
Aug 14, 2014 3.204 3.228 3.194 3.228 211,647 +0.03(+1.06%)
Aug 13, 2014 3.184 3.204 3.179 3.194 281,920 +0.01(+0.45%)
Aug 12, 2014 3.199 3.199 3.179 3.179 174,103 -0.03(-0.90%)
Aug 11, 2014 3.184 3.208 3.184 3.208 231,869 +0.03(+1.06%)
Aug 08, 2014 3.170 3.189 3.151 3.175 316,107 -0.00(-0.15%)
Aug 07, 2014 3.179 3.189 3.170 3.179 220,957 +0.01(+0.20%)
Aug 06, 2014 3.188 3.197 3.168 3.173 331,385 -0.02(-0.60%)
Aug 05, 2014 3.192 3.207 3.188 3.192 265,643 -0.00(-0.15%)
Aug 04, 2014 3.226 3.231 3.192 3.197 276,492 -0.03(-0.89%)
Aug 01, 2014 3.226 3.240 3.221 3.226 165,186 -0.01(-0.30%)
Jul 31, 2014 3.221 3.250 3.221 3.235 373,302 +0.01(+0.45%)
Jul 30, 2014 3.240 3.245 3.221 3.221 260,907 -0.02(-0.74%)
Jul 29, 2014 3.255 3.255 3.235 3.245 323,169 -0.01(-0.29%)
Jul 28, 2014 3.255 3.269 3.245 3.255 135,301 -0.00(-0.15%)
Jul 25, 2014 3.269 3.274 3.259 3.259 135,361 -0.01(-0.29%)
Jul 24, 2014 3.269 3.279 3.259 3.269 227,473 +0.00(+0.00%)
Jul 23, 2014 3.264 3.269 3.259 3.269 154,912 +0.00(+0.15%)
Jul 22, 2014 3.235 3.264 3.235 3.264 183,159 +0.02(+0.74%)
Jul 21, 2014 3.240 3.250 3.226 3.240 208,115 +0.00(+0.00%)
Jul 18, 2014 3.245 3.245 3.221 3.240 308,977 +0.00(+0.00%)
Jul 17, 2014 3.240 3.250 3.226 3.240 318,421 -0.00(-0.15%)
Jul 16, 2014 3.255 3.255 3.231 3.245 513,887 -0.01(-0.29%)
Jul 15, 2014 3.250 3.259 3.235 3.255 340,293 +0.00(+0.00%)
Jul 14, 2014 3.269 3.283 3.255 3.255 323,674 -0.02(-0.73%)
Jul 11, 2014 3.259 3.279 3.259 3.279 154,534 +0.02(+0.59%)
Jul 10, 2014 3.231 3.269 3.226 3.259 343,656 +0.01(+0.44%)
Jul 09, 2014 3.231 3.255 3.221 3.245 379,337 +0.01(+0.19%)
Jul 08, 2014 3.229 3.244 3.225 3.239 156,020 +0.00(+0.00%)
Jul 07, 2014 3.239 3.239 3.220 3.239 265,714 +0.00(+0.00%)
Jul 03, 2014 3.234 3.239 3.239 3.239 222,431 +0.01(+0.30%)
Jul 02, 2014 3.234 3.244 3.215 3.229 347,890 -0.01(-0.44%)
Jul 01, 2014 3.234 3.248 3.229 3.244 407,844 -0.00(-0.15%)
Jun 30, 2014 3.234 3.248 3.220 3.248 297,949 +0.02(+0.59%)
Jun 27, 2014 3.239 3.244 3.210 3.229 213,808 -0.01(-0.29%)
Jun 26, 2014 3.258 3.258 3.225 3.239 318,683 -0.02(-0.59%)
Jun 25, 2014 3.253 3.258 3.229 3.258 202,741 +0.01(+0.44%)
Jun 24, 2014 3.248 3.258 3.239 3.244 187,970 -0.01(-0.44%)
Jun 23, 2014 3.244 3.258 3.244 3.258 266,005 +0.02(+0.59%)
Jun 20, 2014 3.253 3.253 3.239 3.239 150,760 -0.01(-0.29%)
Jun 19, 2014 3.248 3.258 3.239 3.248 188,515 -0.00(-0.15%)
Jun 18, 2014 3.239 3.253 3.220 3.253 249,001 +0.01(+0.44%)
Jun 17, 2014 3.225 3.239 3.220 3.239 171,723 +0.01(+0.30%)
Jun 16, 2014 3.244 3.244 3.210 3.229 136,614 -0.01(-0.29%)
Jun 13, 2014 3.234 3.239 3.225 3.239 118,786 +0.02(+0.59%)
Jun 12, 2014 3.239 3.244 3.220 3.220 141,611 -0.01(-0.44%)
Jun 11, 2014 3.258 3.258 3.225 3.234 182,136 -0.02(-0.73%)
Jun 10, 2014 3.239 3.258 3.234 3.258 289,295 +0.02(+0.62%)
Jun 06, 2014 3.233 3.235 3.219 3.238 319,582 -0.01(-0.29%)
Jun 05, 2014 3.205 3.247 3.205 3.247 134,351 +0.03(+1.03%)
Jun 04, 2014 3.219 3.228 3.205 3.214 279,590 +0.00(+0.00%)
Jun 03, 2014 3.219 3.233 3.214 3.214 269,376 -0.01(-0.29%)
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.