Eaton Vance Senior Income Trust (NY: EVF )

7.000 USD -0.040 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.570 9.700 9.460 9.490 128,800 -0.03(-0.32%)
Aug 30, 2004 9.660 9.660 9.500 9.520 83,400 -0.11(-1.14%)
Aug 27, 2004 9.560 9.650 9.550 9.630 90,300 +0.12(+1.26%)
Aug 26, 2004 9.590 9.650 9.500 9.510 84,500 -0.04(-0.42%)
Aug 25, 2004 9.600 9.640 9.490 9.550 132,800 -0.05(-0.52%)
Aug 24, 2004 9.410 9.600 9.368 9.600 191,100 +0.18(+1.91%)
Aug 23, 2004 9.380 9.420 9.250 9.420 147,900 +0.06(+0.64%)
Aug 20, 2004 9.320 9.360 9.290 9.360 60,500 +0.09(+0.97%)
Aug 19, 2004 9.350 9.410 9.270 9.270 100,800 -0.06(-0.64%)
Aug 18, 2004 9.370 9.410 9.330 9.330 66,600 -0.04(-0.43%)
Aug 17, 2004 9.480 9.480 9.370 9.370 63,400 -0.09(-0.95%)
Aug 16, 2004 9.460 9.470 9.410 9.460 32,800 +0.02(+0.21%)
Aug 13, 2004 9.510 9.570 9.430 9.440 104,900 -0.01(-0.11%)
Aug 12, 2004 9.430 9.480 9.420 9.450 35,300 +0.01(+0.11%)
Aug 11, 2004 9.440 9.500 9.400 9.440 68,800 +0.05(+0.53%)
Aug 10, 2004 9.430 9.450 9.360 9.390 49,100 -0.04(-0.42%)
Aug 09, 2004 9.550 9.570 9.420 9.430 85,600 -0.08(-0.84%)
Aug 06, 2004 9.600 9.620 9.510 9.510 70,000 -0.04(-0.42%)
Aug 05, 2004 9.510 9.550 9.490 9.550 59,500 +0.08(+0.84%)
Aug 04, 2004 9.470 9.510 9.450 9.470 63,800 +0.00(+0.00%)
Aug 03, 2004 9.500 9.500 9.420 9.470 42,800 -0.01(-0.11%)
Aug 02, 2004 9.500 9.510 9.450 9.480 94,500 +0.06(+0.64%)
Jul 30, 2004 9.400 9.430 9.390 9.420 28,400 +0.06(+0.64%)
Jul 29, 2004 9.430 9.430 9.340 9.360 78,400 +0.00(+0.00%)
Jul 28, 2004 9.540 9.550 9.360 9.360 147,200 -0.15(-1.58%)
Jul 27, 2004 9.510 9.550 9.460 9.510 73,400 +0.04(+0.42%)
Jul 26, 2004 9.460 9.500 9.410 9.470 89,600 +0.06(+0.64%)
Jul 23, 2004 9.400 9.410 9.320 9.410 64,000 +0.06(+0.64%)
Jul 22, 2004 9.420 9.420 9.310 9.350 56,300 -0.04(-0.43%)
Jul 21, 2004 9.500 9.510 9.320 9.390 128,600 -0.03(-0.32%)
Jul 20, 2004 9.530 9.550 9.410 9.420 80,600 -0.10(-1.05%)
Jul 19, 2004 9.510 9.570 9.480 9.520 61,700 +0.08(+0.85%)
Jul 16, 2004 9.440 9.490 9.380 9.440 55,600 +0.03(+0.32%)
Jul 15, 2004 9.450 9.480 9.370 9.410 57,000 -0.04(-0.42%)
Jul 14, 2004 9.480 9.530 9.430 9.450 194,100 -0.02(-0.21%)
Jul 13, 2004 9.580 9.580 9.420 9.470 70,300 -0.08(-0.84%)
Jul 12, 2004 9.580 9.630 9.550 9.550 91,100 -0.02(-0.21%)
Jul 09, 2004 9.570 9.590 9.520 9.570 66,500 +0.05(+0.53%)
Jul 08, 2004 9.480 9.530 9.460 9.520 72,500 +0.01(+0.11%)
Jul 07, 2004 9.450 9.560 9.440 9.510 70,100 +0.02(+0.21%)
Jul 06, 2004 9.500 9.500 9.430 9.490 40,300 -0.01(-0.11%)
Jul 02, 2004 9.380 9.500 9.360 9.500 72,900 +0.10(+1.06%)
Jul 01, 2004 9.560 9.560 9.390 9.400 88,700 -0.06(-0.63%)
Jun 30, 2004 9.520 9.520 9.360 9.460 77,000 +0.00(+0.00%)
Jun 29, 2004 9.540 9.590 9.390 9.460 97,800 -0.13(-1.36%)
Jun 28, 2004 9.550 9.640 9.530 9.590 94,400 +0.09(+0.95%)
Jun 25, 2004 9.470 9.520 9.410 9.500 99,600 +0.14(+1.50%)
Jun 24, 2004 9.460 9.460 9.320 9.360 96,200 -0.05(-0.53%)
Jun 23, 2004 9.480 9.500 9.410 9.410 67,200 +0.01(+0.11%)
Jun 22, 2004 9.460 9.460 9.350 9.400 76,000 -0.01(-0.11%)
Jun 21, 2004 9.550 9.590 9.410 9.410 63,100 -0.10(-1.05%)
Jun 18, 2004 9.480 9.580 9.480 9.510 90,800 +0.13(+1.39%)
Jun 17, 2004 9.430 9.450 9.270 9.380 78,400 +0.02(+0.21%)
Jun 16, 2004 9.470 9.520 9.330 9.360 90,500 -0.11(-1.16%)
Jun 15, 2004 9.540 9.580 9.440 9.470 77,200 +0.03(+0.32%)
Jun 14, 2004 9.580 9.600 9.440 9.440 88,000 -0.06(-0.63%)
Jun 10, 2004 9.480 9.550 9.460 9.500 82,600 +0.06(+0.64%)
Jun 09, 2004 9.410 9.470 9.390 9.440 111,900 +0.12(+1.29%)
Jun 08, 2004 9.480 9.500 9.320 9.320 77,000 -0.05(-0.53%)
Jun 07, 2004 9.360 9.450 9.340 9.370 73,600 -0.01(-0.11%)
Jun 04, 2004 9.400 9.410 9.330 9.380 61,300 +0.05(+0.54%)
Jun 03, 2004 9.380 9.430 9.330 9.330 47,200 -0.02(-0.21%)
Jun 02, 2004 9.390 9.420 9.290 9.350 69,700 -0.02(-0.21%)
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.