Eaton Vance Senior Income Trust (NY: EVF )

6.155 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.934 2.934 2.905 2.921 129,904 +0.03(+1.11%)
Oct 30, 2003 2.908 2.908 2.889 2.889 134,577 -0.02(-0.66%)
Oct 29, 2003 2.953 2.953 2.895 2.908 341,739 -0.03(-1.09%)
Oct 28, 2003 2.992 2.992 2.937 2.940 226,164 -0.04(-1.19%)
Oct 27, 2003 2.969 2.992 2.944 2.976 244,544 +0.01(+0.22%)
Oct 24, 2003 2.963 2.969 2.950 2.969 125,231 +0.02(+0.76%)
Oct 23, 2003 2.937 2.953 2.934 2.947 205,292 +0.02(+0.55%)
Oct 22, 2003 2.944 2.947 2.908 2.931 157,941 -0.01(-0.44%)
Oct 21, 2003 2.908 2.924 2.908 2.944 161,056 +0.04(+1.21%)
Oct 20, 2003 2.937 2.944 2.905 2.908 168,533 -0.03(-0.88%)
Oct 17, 2003 2.931 2.931 2.912 2.934 121,804 +0.00(+0.00%)
Oct 16, 2003 2.899 2.934 2.899 2.934 154,203 +0.04(+1.44%)
Oct 15, 2003 2.879 2.892 2.879 2.892 220,868 +0.02(+0.56%)
Oct 14, 2003 2.905 2.905 2.870 2.876 150,153 -0.02(-0.78%)
Oct 13, 2003 2.889 2.908 2.892 2.899 208,096 +0.01(+0.33%)
Oct 10, 2003 2.931 2.931 2.892 2.889 165,729 -0.04(-1.42%)
Oct 09, 2003 2.947 2.953 2.928 2.931 237,067 -0.04(-1.19%)
Oct 08, 2003 2.937 2.966 2.921 2.966 209,654 +0.02(+0.76%)
Oct 07, 2003 2.921 2.944 2.912 2.944 101,556 +0.03(+1.10%)
Oct 06, 2003 2.912 2.912 2.889 2.912 122,428 +0.03(+0.89%)
Oct 03, 2003 2.886 2.886 2.873 2.886 103,425 +0.01(+0.22%)
Oct 02, 2003 2.905 2.918 2.879 2.879 294,076 -0.04(-1.43%)
Oct 01, 2003 2.895 2.924 2.892 2.921 277,565 +0.03(+1.11%)
Sep 30, 2003 2.857 2.895 2.857 2.889 213,080 +0.04(+1.35%)
Sep 29, 2003 2.841 2.860 2.834 2.851 122,739 +0.02(+0.68%)
Sep 26, 2003 2.825 2.847 2.809 2.831 146,415 +0.01(+0.23%)
Sep 25, 2003 2.841 2.847 2.812 2.825 263,547 -0.02(-0.56%)
Sep 24, 2003 2.867 2.876 2.828 2.841 237,067 -0.02(-0.78%)
Sep 23, 2003 2.873 2.883 2.857 2.863 185,043 -0.01(-0.34%)
Sep 22, 2003 2.895 2.899 2.873 2.873 160,122 -0.04(-1.32%)
Sep 19, 2003 2.937 2.937 2.905 2.912 157,006 -0.01(-0.22%)
Sep 18, 2003 2.944 2.944 2.934 2.918 320,867 -0.03(-0.87%)
Sep 17, 2003 2.947 2.950 2.928 2.944 233,018 -0.01(-0.22%)
Sep 16, 2003 2.940 2.976 2.924 2.950 152,334 +0.01(+0.44%)
Sep 15, 2003 2.947 2.947 2.921 2.937 155,137 +0.00(+0.00%)
Sep 12, 2003 2.921 2.947 2.915 2.937 151,711 +0.02(+0.55%)
Sep 11, 2003 2.905 2.934 2.905 2.921 147,661 +0.02(+0.55%)
Sep 10, 2003 2.921 2.928 2.889 2.905 274,139 -0.04(-1.20%)
Sep 09, 2003 2.963 2.985 2.940 2.940 307,160 -0.02(-0.54%)
Sep 08, 2003 2.947 2.973 2.947 2.956 180,994 +0.01(+0.33%)
Sep 05, 2003 2.921 2.947 2.908 2.947 201,243 +0.04(+1.32%)
Sep 04, 2003 2.928 2.934 2.899 2.908 261,366 -0.03(-0.98%)
Sep 03, 2003 2.934 2.960 2.924 2.937 212,146 +0.02(+0.55%)
Sep 02, 2003 2.921 2.934 2.905 2.921 241,117 +0.00(+0.00%)
Aug 29, 2003 2.931 2.931 2.902 2.921 182,240 -0.01(-0.33%)
Aug 28, 2003 2.895 2.934 2.895 2.931 222,114 +0.02(+0.77%)
Aug 27, 2003 2.892 2.912 2.889 2.908 352,331 +0.03(+1.12%)
Aug 26, 2003 2.895 2.895 2.863 2.876 318,063 -0.02(-0.67%)
Aug 25, 2003 2.912 2.928 2.889 2.895 346,100 -0.02(-0.55%)
Aug 22, 2003 2.921 2.953 2.895 2.912 266,662 +0.00(+0.00%)
Aug 21, 2003 2.921 2.953 2.902 2.912 191,274 +0.01(+0.22%)
Aug 20, 2003 2.905 2.947 2.905 2.905 313,702 +0.00(+0.00%)
Aug 19, 2003 2.921 2.924 2.879 2.905 312,456 +0.00(+0.00%)
Aug 18, 2003 2.950 2.969 2.889 2.905 340,804 -0.04(-1.42%)
Aug 15, 2003 3.056 3.056 2.947 2.947 293,764 -0.15(-4.87%)
Aug 14, 2003 2.950 3.098 2.928 3.098 1,107,771 +0.15(+5.12%)
Aug 13, 2003 2.934 2.947 2.889 2.947 161,368 +0.03(+1.10%)
Aug 12, 2003 2.895 2.934 2.889 2.915 109,032 -0.01(-0.22%)
Aug 11, 2003 2.905 2.921 2.883 2.921 159,187 +0.02(+0.55%)
Aug 08, 2003 2.873 2.905 2.873 2.905 229,591 +0.03(+0.89%)
Aug 07, 2003 2.899 2.934 2.879 2.879 328,032 -0.07(-2.29%)
Aug 06, 2003 2.889 2.953 2.886 2.947 328,966 +0.08(+2.92%)
Aug 05, 2003 2.895 2.918 2.863 2.863 190,651 -0.01(-0.45%)
Aug 04, 2003 2.905 2.908 2.873 2.876 184,109 -0.02(-0.55%)
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.