Eaton Vance Senior Income Trust (NY: EVF )

6.155 -0.025 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.073 3.114 3.037 3.047 401,164 -0.01(-0.32%)
Aug 30, 2004 3.101 3.101 3.050 3.057 259,760 -0.04(-1.14%)
Aug 27, 2004 3.069 3.098 3.066 3.092 281,251 +0.04(+1.26%)
Aug 26, 2004 3.079 3.098 3.050 3.053 263,186 -0.01(-0.42%)
Aug 25, 2004 3.082 3.095 3.047 3.066 413,622 -0.02(-0.52%)
Aug 24, 2004 3.021 3.082 3.008 3.082 595,205 +0.06(+1.91%)
Aug 23, 2004 3.012 3.024 2.970 3.024 460,653 +0.02(+0.64%)
Aug 20, 2004 2.992 3.005 2.983 3.005 188,435 +0.03(+0.97%)
Aug 19, 2004 3.002 3.021 2.976 2.976 313,954 -0.02(-0.64%)
Aug 18, 2004 3.008 3.021 2.996 2.996 207,434 -0.01(-0.43%)
Aug 17, 2004 3.044 3.044 3.008 3.008 197,467 -0.03(-0.95%)
Aug 16, 2004 3.037 3.040 3.021 3.037 102,159 +0.01(+0.21%)
Aug 13, 2004 3.053 3.073 3.028 3.031 326,724 -0.00(-0.11%)
Aug 12, 2004 3.028 3.044 3.024 3.034 109,946 +0.00(+0.11%)
Aug 11, 2004 3.031 3.050 3.018 3.031 214,286 +0.02(+0.53%)
Aug 10, 2004 3.028 3.034 3.005 3.015 152,928 -0.01(-0.42%)
Aug 09, 2004 3.066 3.073 3.024 3.028 266,612 -0.03(-0.84%)
Aug 06, 2004 3.082 3.089 3.053 3.053 218,024 -0.01(-0.42%)
Aug 05, 2004 3.053 3.066 3.047 3.066 185,320 +0.03(+0.84%)
Aug 04, 2004 3.040 3.053 3.034 3.040 198,713 +0.00(+0.00%)
Aug 03, 2004 3.050 3.050 3.024 3.040 133,306 -0.00(-0.11%)
Aug 02, 2004 3.050 3.053 3.034 3.044 294,332 +0.02(+0.64%)
Jul 30, 2004 3.018 3.028 3.015 3.024 88,455 +0.02(+0.64%)
Jul 29, 2004 3.028 3.028 2.999 3.005 244,186 +0.00(+0.00%)
Jul 28, 2004 3.063 3.066 3.005 3.005 458,473 -0.05(-1.58%)
Jul 27, 2004 3.053 3.066 3.037 3.053 228,613 +0.01(+0.42%)
Jul 26, 2004 3.037 3.050 3.021 3.040 279,070 +0.02(+0.64%)
Jul 23, 2004 3.018 3.021 2.992 3.021 199,336 +0.02(+0.64%)
Jul 22, 2004 3.024 3.024 2.989 3.002 175,353 -0.01(-0.43%)
Jul 21, 2004 3.050 3.053 2.992 3.015 400,541 -0.01(-0.32%)
Jul 20, 2004 3.060 3.066 3.021 3.024 251,039 -0.03(-1.05%)
Jul 19, 2004 3.053 3.073 3.044 3.057 192,172 +0.03(+0.85%)
Jul 16, 2004 3.031 3.047 3.012 3.031 173,173 +0.01(+0.32%)
Jul 15, 2004 3.034 3.044 3.008 3.021 177,533 -0.01(-0.42%)
Jul 14, 2004 3.044 3.060 3.028 3.034 604,549 -0.01(-0.21%)
Jul 13, 2004 3.076 3.076 3.024 3.040 218,958 -0.03(-0.84%)
Jul 12, 2004 3.076 3.092 3.066 3.066 283,742 -0.01(-0.21%)
Jul 09, 2004 3.073 3.079 3.057 3.073 207,122 +0.02(+0.53%)
Jul 08, 2004 3.044 3.060 3.037 3.057 225,810 +0.00(+0.11%)
Jul 07, 2004 3.034 3.069 3.031 3.053 218,335 +0.01(+0.21%)
Jul 06, 2004 3.050 3.050 3.028 3.047 125,519 -0.00(-0.11%)
Jul 02, 2004 3.012 3.050 3.005 3.050 227,056 +0.03(+1.06%)
Jul 01, 2004 3.069 3.069 3.015 3.018 276,267 -0.02(-0.63%)
Jun 30, 2004 3.057 3.057 3.005 3.037 239,826 +0.00(+0.00%)
Jun 29, 2004 3.063 3.079 3.015 3.037 304,610 -0.04(-1.36%)
Jun 28, 2004 3.066 3.095 3.060 3.079 294,021 +0.03(+0.95%)
Jun 25, 2004 3.040 3.057 3.021 3.050 310,217 +0.04(+1.50%)
Jun 24, 2004 3.037 3.037 2.992 3.005 299,627 -0.02(-0.53%)
Jun 23, 2004 3.044 3.050 3.021 3.021 209,303 +0.00(+0.11%)
Jun 22, 2004 3.037 3.037 3.002 3.018 236,711 -0.00(-0.11%)
Jun 21, 2004 3.066 3.079 3.021 3.021 196,533 -0.03(-1.05%)
Jun 18, 2004 3.044 3.076 3.044 3.053 282,808 +0.04(+1.39%)
Jun 17, 2004 3.028 3.034 2.976 3.012 244,186 +0.01(+0.21%)
Jun 16, 2004 3.040 3.057 2.996 3.005 281,874 -0.04(-1.16%)
Jun 15, 2004 3.063 3.076 3.031 3.040 240,449 +0.01(+0.32%)
Jun 14, 2004 3.076 3.082 3.031 3.031 274,087 -0.02(-0.63%)
Jun 10, 2004 3.044 3.066 3.037 3.050 257,268 +0.02(+0.64%)
Jun 09, 2004 3.021 3.040 3.015 3.031 348,527 +0.04(+1.29%)
Jun 08, 2004 3.044 3.050 2.992 2.992 239,826 -0.02(-0.53%)
Jun 07, 2004 3.005 3.034 2.999 3.008 229,236 -0.00(-0.11%)
Jun 04, 2004 3.018 3.021 2.996 3.012 190,926 +0.02(+0.54%)
Jun 03, 2004 3.012 3.028 2.996 2.996 147,010 -0.01(-0.21%)
Jun 02, 2004 3.015 3.024 2.983 3.002 217,089 -0.01(-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.