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 (%)
Aug 31, 2020 4.118 4.118 4.097 4.097 115,771 -0.02(-0.51%)
Aug 28, 2020 4.118 4.118 4.097 4.118 77,141 +0.01(+0.17%)
Aug 27, 2020 4.111 4.125 4.111 4.111 74,051 -0.01(-0.34%)
Aug 26, 2020 4.125 4.132 4.111 4.125 58,816 +0.00(+0.00%)
Aug 25, 2020 4.104 4.125 4.097 4.125 104,885 +0.01(+0.17%)
Aug 24, 2020 4.118 4.132 4.104 4.118 77,573 +0.02(+0.52%)
Aug 21, 2020 4.139 4.142 4.083 4.097 392,954 -0.04(-1.02%)
Aug 20, 2020 4.132 4.146 4.118 4.139 127,977 +0.01(+0.34%)
Aug 19, 2020 4.104 4.139 4.104 4.125 80,214 +0.01(+0.34%)
Aug 18, 2020 4.104 4.118 4.097 4.111 520,579 -0.01(-0.17%)
Aug 17, 2020 4.090 4.123 4.090 4.118 221,169 +0.02(+0.52%)
Aug 14, 2020 4.061 4.100 4.061 4.097 204,290 +0.02(+0.52%)
Aug 13, 2020 4.076 4.090 4.054 4.076 30,686 +0.01(+0.17%)
Aug 12, 2020 4.061 4.083 4.040 4.069 623,387 +0.01(+0.19%)
Aug 11, 2020 4.103 4.110 4.061 4.061 100,850 -0.04(-1.02%)
Aug 10, 2020 4.089 4.110 4.082 4.103 72,414 +0.01(+0.17%)
Aug 07, 2020 4.096 4.124 4.096 4.096 90,696 -0.01(-0.34%)
Aug 06, 2020 4.096 4.117 4.081 4.110 181,263 +0.04(+0.86%)
Aug 05, 2020 4.061 4.117 4.035 4.075 105,602 +0.01(+0.17%)
Aug 04, 2020 4.012 4.082 4.005 4.068 705,180 +0.04(+1.04%)
Aug 03, 2020 4.005 4.033 4.005 4.026 386,454 +0.04(+0.88%)
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%)
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.