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 (%)
Sep 30, 2013 3.152 3.198 3.152 3.193 230,299 +0.01(+0.43%)
Sep 27, 2013 3.202 3.202 3.139 3.180 408,225 -0.03(-0.99%)
Sep 26, 2013 3.202 3.211 3.180 3.211 246,042 +0.00(+0.14%)
Sep 25, 2013 3.211 3.211 3.189 3.207 219,830 -0.02(-0.56%)
Sep 24, 2013 3.193 3.225 3.184 3.225 204,965 +0.02(+0.57%)
Sep 23, 2013 3.193 3.207 3.184 3.207 205,903 +0.01(+0.28%)
Sep 20, 2013 3.193 3.202 3.170 3.198 286,725 -0.00(-0.14%)
Sep 19, 2013 3.193 3.225 3.175 3.202 263,637 -0.01(-0.28%)
Sep 18, 2013 3.184 3.216 3.170 3.211 231,338 +0.02(+0.57%)
Sep 17, 2013 3.193 3.198 3.166 3.193 229,902 -0.01(-0.43%)
Sep 16, 2013 3.202 3.207 3.189 3.207 146,751 +0.00(+0.14%)
Sep 13, 2013 3.198 3.206 3.180 3.202 202,116 -0.00(-0.14%)
Sep 12, 2013 3.189 3.207 3.170 3.207 228,894 +0.00(+0.14%)
Sep 11, 2013 3.189 3.202 3.175 3.202 169,855 -0.01(-0.21%)
Sep 10, 2013 3.182 3.209 3.164 3.209 201,573 +0.01(+0.28%)
Sep 09, 2013 3.159 3.200 3.155 3.200 314,259 +0.03(+0.85%)
Sep 06, 2013 3.196 3.196 3.150 3.173 613,872 -0.03(-0.99%)
Sep 05, 2013 3.200 3.205 3.182 3.205 291,165 -0.02(-0.56%)
Sep 04, 2013 3.205 3.225 3.200 3.223 246,184 +0.00(+0.00%)
Sep 03, 2013 3.205 3.223 3.186 3.223 150,195 +0.02(+0.56%)
Aug 30, 2013 3.227 3.227 3.191 3.205 114,621 -0.04(-1.12%)
Aug 29, 2013 3.196 3.241 3.177 3.241 229,687 +0.03(+0.99%)
Aug 28, 2013 3.177 3.218 3.173 3.209 113,694 +0.01(+0.42%)
Aug 27, 2013 3.173 3.200 3.132 3.196 333,070 +0.01(+0.18%)
Aug 26, 2013 3.191 3.200 3.164 3.190 140,257 +0.00(+0.10%)
Aug 23, 2013 3.182 3.196 3.168 3.186 171,021 -0.01(-0.28%)
Aug 22, 2013 3.177 3.218 3.155 3.196 246,502 +0.03(+0.86%)
Aug 21, 2013 3.200 3.200 3.141 3.168 358,681 -0.02(-0.71%)
Aug 20, 2013 3.173 3.214 3.159 3.191 269,410 +0.01(+0.28%)
Aug 19, 2013 3.223 3.236 3.159 3.182 546,104 -0.06(-1.81%)
Aug 16, 2013 3.232 3.272 3.214 3.241 176,707 +0.00(+0.00%)
Aug 15, 2013 3.259 3.276 3.223 3.241 185,887 -0.05(-1.51%)
Aug 14, 2013 3.299 3.299 3.263 3.290 172,092 -0.03(-0.82%)
Aug 13, 2013 3.286 3.322 3.259 3.318 112,628 +0.01(+0.27%)
Aug 12, 2013 3.281 3.313 3.263 3.309 167,035 +0.01(+0.41%)
Aug 09, 2013 3.286 3.302 3.250 3.295 201,578 +0.01(+0.41%)
Aug 08, 2013 3.272 3.281 3.227 3.281 150,235 +0.02(+0.76%)
Aug 07, 2013 3.234 3.257 3.216 3.257 225,512 +0.00(+0.00%)
Aug 06, 2013 3.243 3.261 3.234 3.257 136,401 -0.00(-0.14%)
Aug 05, 2013 3.293 3.293 3.261 3.261 177,899 -0.04(-1.09%)
Aug 02, 2013 3.306 3.306 3.279 3.297 170,892 +0.00(+0.14%)
Aug 01, 2013 3.320 3.320 3.288 3.293 174,258 -0.04(-1.21%)
Jul 31, 2013 3.315 3.333 3.297 3.333 172,410 +0.00(+0.13%)
Jul 30, 2013 3.293 3.329 3.275 3.329 196,752 +0.03(+0.82%)
Jul 29, 2013 3.306 3.311 3.284 3.302 148,760 -0.01(-0.27%)
Jul 26, 2013 3.391 3.391 3.293 3.311 486,031 -0.07(-2.13%)
Jul 25, 2013 3.342 3.387 3.324 3.382 237,017 +0.04(+1.35%)
Jul 24, 2013 3.333 3.346 3.293 3.337 146,552 +0.01(+0.41%)
Jul 23, 2013 3.311 3.351 3.297 3.324 227,237 +0.03(+0.96%)
Jul 22, 2013 3.306 3.312 3.270 3.293 202,377 -0.01(-0.27%)
Jul 19, 2013 3.346 3.355 3.293 3.302 193,569 -0.05(-1.48%)
Jul 18, 2013 3.369 3.369 3.333 3.351 172,692 -0.01(-0.40%)
Jul 17, 2013 3.346 3.364 3.337 3.364 104,177 +0.01(+0.40%)
Jul 16, 2013 3.369 3.369 3.306 3.351 135,745 -0.03(-0.80%)
Jul 15, 2013 3.369 3.387 3.355 3.378 151,187 +0.02(+0.67%)
Jul 12, 2013 3.351 3.378 3.311 3.355 390,619 -0.02(-0.67%)
Jul 11, 2013 3.369 3.378 3.329 3.378 158,322 +0.04(+1.08%)
Jul 10, 2013 3.342 3.356 3.320 3.342 293,533 +0.01(+0.41%)
Jul 09, 2013 3.252 3.334 3.248 3.329 331,710 +0.11(+3.29%)
Jul 08, 2013 3.254 3.267 3.213 3.222 283,298 +0.00(+0.14%)
Jul 05, 2013 3.276 3.276 3.196 3.218 223,684 -0.01(-0.42%)
Jul 03, 2013 3.204 3.263 3.191 3.231 349,166 -0.04(-1.37%)
Jul 02, 2013 3.289 3.316 3.249 3.276 379,406 -0.04(-1.35%)
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.