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 31, 2020 4.119 4.119 4.097 4.097 115,749 -0.02(-0.51%)
Aug 28, 2020 4.119 4.119 4.097 4.119 77,127 +0.01(+0.17%)
Aug 27, 2020 4.112 4.126 4.112 4.112 74,037 -0.01(-0.34%)
Aug 26, 2020 4.126 4.133 4.112 4.126 58,805 +0.00(+0.00%)
Aug 25, 2020 4.104 4.126 4.097 4.126 104,866 +0.01(+0.17%)
Aug 24, 2020 4.119 4.133 4.104 4.119 77,559 +0.02(+0.52%)
Aug 21, 2020 4.140 4.143 4.083 4.097 392,880 -0.04(-1.02%)
Aug 20, 2020 4.133 4.147 4.119 4.140 127,953 +0.01(+0.34%)
Aug 19, 2020 4.104 4.140 4.104 4.126 80,199 +0.01(+0.34%)
Aug 18, 2020 4.104 4.119 4.097 4.112 520,481 -0.01(-0.17%)
Aug 17, 2020 4.090 4.124 4.090 4.119 221,128 +0.02(+0.52%)
Aug 14, 2020 4.062 4.101 4.062 4.097 204,252 +0.02(+0.52%)
Aug 13, 2020 4.076 4.090 4.055 4.076 30,680 +0.01(+0.17%)
Aug 12, 2020 4.062 4.083 4.041 4.069 623,269 +0.01(+0.19%)
Aug 11, 2020 4.104 4.111 4.062 4.062 100,831 -0.04(-1.02%)
Aug 10, 2020 4.090 4.111 4.083 4.104 72,400 +0.01(+0.17%)
Aug 07, 2020 4.097 4.125 4.096 4.097 90,679 -0.01(-0.34%)
Aug 06, 2020 4.097 4.118 4.082 4.111 181,229 +0.04(+0.86%)
Aug 05, 2020 4.062 4.118 4.035 4.076 105,582 +0.01(+0.17%)
Aug 04, 2020 4.013 4.083 4.006 4.069 705,047 +0.04(+1.04%)
Aug 03, 2020 4.006 4.034 4.006 4.027 386,382 +0.04(+0.88%)
Jul 31, 2020 3.957 3.999 3.957 3.992 90,679 +0.02(+0.53%)
Jul 30, 2020 3.900 3.971 3.900 3.971 640,179 +0.04(+0.89%)
Jul 29, 2020 3.865 3.936 3.865 3.936 193,006 +0.06(+1.63%)
Jul 28, 2020 3.865 3.893 3.858 3.872 498,539 -0.01(-0.36%)
Jul 27, 2020 3.865 3.886 3.851 3.886 172,101 +0.03(+0.73%)
Jul 24, 2020 3.823 3.858 3.816 3.858 161,081 +0.04(+1.10%)
Jul 23, 2020 3.795 3.844 3.795 3.816 345,798 +0.00(+0.00%)
Jul 22, 2020 3.781 3.823 3.760 3.816 360,667 +0.01(+0.37%)
Jul 21, 2020 3.760 3.816 3.746 3.802 333,797 +0.04(+1.12%)
Jul 20, 2020 3.732 3.767 3.715 3.760 202,196 +0.05(+1.32%)
Jul 17, 2020 3.718 3.725 3.711 3.711 109,529 -0.02(-0.56%)
Jul 16, 2020 3.725 3.734 3.711 3.732 140,978 -0.02(-0.56%)
Jul 15, 2020 3.711 3.767 3.711 3.753 104,282 +0.05(+1.32%)
Jul 14, 2020 3.704 3.739 3.704 3.704 127,115 -0.02(-0.56%)
Jul 13, 2020 3.725 3.732 3.718 3.725 90,039 +0.00(+0.00%)
Jul 10, 2020 3.683 3.739 3.683 3.725 130,235 +0.01(+0.32%)
Jul 09, 2020 3.714 3.720 3.700 3.714 83,399 -0.01(-0.19%)
Jul 08, 2020 3.720 3.727 3.707 3.720 44,082 -0.01(-0.19%)
Jul 07, 2020 3.707 3.755 3.700 3.727 268,754 +0.01(+0.38%)
Jul 06, 2020 3.741 3.745 3.700 3.714 111,210 -0.02(-0.65%)
Jul 02, 2020 3.748 3.762 3.734 3.738 168,790 -0.00(-0.09%)
Jul 01, 2020 3.707 3.755 3.707 3.741 64,164 +0.03(+0.75%)
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%)
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.