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 (%)
Dec 31, 2004 2.793 2.802 2.757 2.802 274,450 +0.03(+0.92%)
Dec 30, 2004 2.790 2.809 2.754 2.777 398,436 -0.02(-0.69%)
Dec 29, 2004 2.831 2.834 2.790 2.796 371,956 -0.02(-0.80%)
Dec 28, 2004 2.799 2.834 2.796 2.818 308,717 +0.01(+0.23%)
Dec 27, 2004 2.802 2.825 2.802 2.812 288,469 -0.00(-0.11%)
Dec 23, 2004 2.796 2.815 2.783 2.815 385,975 +0.03(+1.04%)
Dec 22, 2004 2.802 2.815 2.783 2.786 433,949 -0.03(-1.14%)
Dec 21, 2004 2.767 2.818 2.761 2.818 347,346 +0.05(+1.74%)
Dec 20, 2004 2.754 2.780 2.748 2.770 461,986 +0.00(+0.12%)
Dec 17, 2004 2.748 2.767 2.732 2.767 237,067 +0.03(+0.94%)
Dec 16, 2004 2.745 2.764 2.696 2.741 417,127 -0.03(-0.93%)
Dec 15, 2004 2.745 2.780 2.712 2.767 495,630 -0.01(-0.23%)
Dec 14, 2004 2.790 2.790 2.764 2.773 270,089 -0.00(-0.12%)
Dec 13, 2004 2.767 2.786 2.764 2.777 265,416 +0.00(+0.12%)
Dec 10, 2004 2.745 2.786 2.745 2.773 468,840 +0.01(+0.35%)
Dec 09, 2004 2.735 2.777 2.735 2.764 427,719 +0.00(+0.12%)
Dec 08, 2004 2.729 2.770 2.716 2.761 629,585 +0.04(+1.53%)
Dec 07, 2004 2.732 2.745 2.706 2.719 409,962 -0.03(-0.94%)
Dec 06, 2004 2.741 2.761 2.722 2.745 532,390 -0.02(-0.70%)
Dec 03, 2004 2.732 2.764 2.732 2.764 325,228 +0.00(+0.00%)
Dec 02, 2004 2.767 2.780 2.745 2.764 314,636 -0.01(-0.23%)
Dec 01, 2004 2.773 2.818 2.767 2.770 395,009 -0.02(-0.80%)
Nov 30, 2004 2.802 2.834 2.780 2.793 518,060 -0.04(-1.47%)
Nov 29, 2004 2.831 2.870 2.818 2.834 350,773 -0.04(-1.34%)
Nov 26, 2004 2.867 2.882 2.867 2.873 102,802 +0.01(+0.22%)
Nov 24, 2004 2.879 2.883 2.825 2.867 352,019 -0.01(-0.33%)
Nov 23, 2004 2.889 2.889 2.863 2.876 171,648 -0.01(-0.22%)
Nov 22, 2004 2.924 2.928 2.876 2.883 191,897 -0.03(-0.99%)
Nov 19, 2004 2.921 2.928 2.902 2.912 143,299 +0.01(+0.22%)
Nov 18, 2004 2.921 2.934 2.889 2.905 237,691 -0.01(-0.22%)
Nov 17, 2004 2.918 2.918 2.905 2.912 250,463 +0.03(+0.89%)
Nov 16, 2004 2.886 2.895 2.860 2.886 281,615 +0.01(+0.45%)
Nov 15, 2004 2.870 2.879 2.860 2.873 196,258 +0.01(+0.34%)
Nov 12, 2004 2.847 2.876 2.847 2.863 199,685 +0.00(+0.00%)
Nov 11, 2004 2.831 2.867 2.825 2.863 324,605 +0.03(+1.02%)
Nov 10, 2004 2.841 2.870 2.831 2.834 269,777 -0.01(-0.45%)
Nov 09, 2004 2.831 2.857 2.799 2.847 517,749 +0.03(+0.91%)
Nov 08, 2004 2.838 2.857 2.812 2.822 354,823 -0.03(-1.12%)
Nov 05, 2004 2.863 2.870 2.847 2.854 244,544 -0.02(-0.67%)
Nov 04, 2004 2.892 2.892 2.860 2.873 251,709 +0.01(+0.22%)
Nov 03, 2004 2.883 2.883 2.863 2.867 180,059 -0.01(-0.45%)
Nov 02, 2004 2.873 2.889 2.860 2.879 333,016 +0.01(+0.22%)
Nov 01, 2004 2.867 2.879 2.867 2.873 169,467 +0.00(+0.11%)
Oct 29, 2004 2.886 2.889 2.854 2.870 162,925 -0.01(-0.22%)
Oct 28, 2004 2.886 2.886 2.857 2.876 288,780 -0.01(-0.22%)
Oct 27, 2004 2.895 2.895 2.867 2.883 275,073 +0.00(+0.00%)
Oct 26, 2004 2.899 2.905 2.867 2.883 333,639 -0.01(-0.22%)
Oct 25, 2004 2.905 2.908 2.889 2.889 163,860 -0.01(-0.33%)
Oct 22, 2004 2.908 2.924 2.899 2.899 261,055 -0.02(-0.77%)
Oct 21, 2004 2.924 2.928 2.912 2.921 133,019 -0.00(-0.11%)
Oct 20, 2004 2.947 2.947 2.915 2.924 261,989 -0.01(-0.22%)
Oct 19, 2004 2.934 2.934 2.915 2.931 121,804 +0.01(+0.22%)
Oct 18, 2004 2.950 2.950 2.921 2.924 178,813 -0.01(-0.44%)
Oct 15, 2004 2.944 2.944 2.924 2.937 284,730 -0.01(-0.44%)
Oct 14, 2004 2.953 2.969 2.950 2.950 128,969 -0.01(-0.43%)
Oct 13, 2004 2.973 2.979 2.960 2.963 172,271 -0.01(-0.22%)
Oct 12, 2004 2.979 2.985 2.969 2.969 151,399 -0.01(-0.32%)
Oct 11, 2004 2.985 2.995 2.973 2.979 143,923 -0.01(-0.22%)
Oct 08, 2004 2.992 2.995 2.969 2.985 187,847 +0.01(+0.22%)
Oct 07, 2004 2.995 2.995 2.976 2.979 159,810 -0.02(-0.64%)
Oct 06, 2004 2.998 3.001 2.995 2.998 104,048 +0.00(+0.11%)
Oct 05, 2004 3.034 3.034 2.982 2.995 233,952 -0.01(-0.21%)
Oct 04, 2004 3.011 3.011 2.998 3.001 142,365 -0.00(-0.11%)
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.