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, 2015 3.114 3.145 3.114 3.145 289,008 +0.03(+0.99%)
Aug 28, 2015 3.140 3.145 3.114 3.114 112,058 -0.03(-0.82%)
Aug 27, 2015 3.140 3.150 3.119 3.140 381,519 +0.02(+0.49%)
Aug 26, 2015 3.124 3.134 3.104 3.124 189,244 +0.00(+0.00%)
Aug 25, 2015 3.052 3.124 3.052 3.124 214,277 +0.08(+2.70%)
Aug 24, 2015 2.965 3.063 2.798 3.042 263,034 -0.06(-1.98%)
Aug 21, 2015 3.124 3.134 3.104 3.104 163,519 -0.02(-0.66%)
Aug 20, 2015 3.129 3.140 3.124 3.124 99,873 -0.01(-0.16%)
Aug 19, 2015 3.134 3.145 3.129 3.129 68,850 -0.02(-0.49%)
Aug 18, 2015 3.155 3.155 3.129 3.145 158,815 -0.02(-0.49%)
Aug 17, 2015 3.150 3.170 3.145 3.160 85,770 +0.01(+0.33%)
Aug 14, 2015 3.160 3.170 3.145 3.150 124,248 -0.02(-0.49%)
Aug 13, 2015 3.165 3.175 3.165 3.165 83,727 +0.00(+0.00%)
Aug 12, 2015 3.186 3.191 3.160 3.165 182,827 -0.03(-0.80%)
Aug 11, 2015 3.175 3.191 3.168 3.191 153,205 +0.01(+0.39%)
Aug 10, 2015 3.189 3.189 3.173 3.179 81,464 +0.00(+0.00%)
Aug 07, 2015 3.173 3.199 3.168 3.179 116,929 +0.00(+0.00%)
Aug 06, 2015 3.209 3.209 3.179 3.179 84,292 -0.04(-1.11%)
Aug 05, 2015 3.194 3.219 3.189 3.214 148,410 +0.03(+0.96%)
Aug 04, 2015 3.189 3.199 3.179 3.184 159,277 -0.02(-0.48%)
Aug 03, 2015 3.179 3.204 3.179 3.199 116,656 +0.02(+0.64%)
Jul 31, 2015 3.179 3.194 3.173 3.179 233,421 +0.00(+0.00%)
Jul 30, 2015 3.168 3.179 3.163 3.179 254,065 +0.01(+0.16%)
Jul 29, 2015 3.163 3.184 3.163 3.173 248,597 +0.02(+0.48%)
Jul 28, 2015 3.158 3.163 3.148 3.158 243,552 +0.00(+0.00%)
Jul 27, 2015 3.173 3.173 3.135 3.158 268,589 +0.00(+0.00%)
Jul 24, 2015 3.199 3.199 3.158 3.158 69,224 -0.05(-1.43%)
Jul 23, 2015 3.189 3.204 3.184 3.204 227,456 +0.03(+0.80%)
Jul 22, 2015 3.194 3.199 3.168 3.179 123,949 -0.02(-0.48%)
Jul 21, 2015 3.184 3.199 3.173 3.194 193,448 +0.00(+0.00%)
Jul 20, 2015 3.189 3.204 3.173 3.194 214,332 +0.01(+0.16%)
Jul 17, 2015 3.199 3.219 3.189 3.189 127,511 -0.01(-0.16%)
Jul 16, 2015 3.194 3.204 3.189 3.194 174,771 +0.00(+0.00%)
Jul 15, 2015 3.173 3.194 3.173 3.194 191,423 +0.01(+0.32%)
Jul 14, 2015 3.153 3.184 3.153 3.184 183,828 +0.04(+1.13%)
Jul 13, 2015 3.168 3.168 3.148 3.148 341,545 -0.02(-0.64%)
Jul 10, 2015 3.158 3.168 3.153 3.168 170,267 +0.02(+0.49%)
Jul 09, 2015 3.158 3.163 3.148 3.153 258,242 -0.01(-0.26%)
Jul 08, 2015 3.151 3.161 3.136 3.161 146,472 +0.01(+0.16%)
Jul 07, 2015 3.166 3.166 3.141 3.156 209,532 +0.00(+0.00%)
Jul 06, 2015 3.161 3.166 3.151 3.156 132,704 -0.01(-0.16%)
Jul 02, 2015 3.156 3.161 3.161 3.161 188,603 +0.00(+0.00%)
Jul 01, 2015 3.156 3.166 3.146 3.161 195,262 +0.01(+0.32%)
Jun 30, 2015 3.141 3.156 3.126 3.151 260,219 +0.03(+0.81%)
Jun 29, 2015 3.161 3.171 3.125 3.126 219,252 -0.05(-1.44%)
Jun 26, 2015 3.202 3.202 3.156 3.171 187,083 -0.03(-0.79%)
Jun 25, 2015 3.212 3.212 3.187 3.197 287,354 -0.02(-0.47%)
Jun 24, 2015 3.232 3.232 3.197 3.212 582,573 -0.02(-0.63%)
Jun 23, 2015 3.207 3.232 3.207 3.232 168,278 +0.03(+0.95%)
Jun 22, 2015 3.207 3.217 3.192 3.202 421,850 -0.02(-0.63%)
Jun 19, 2015 3.222 3.222 3.202 3.222 366,044 +0.00(+0.00%)
Jun 18, 2015 3.227 3.232 3.217 3.222 114,992 +0.00(+0.00%)
Jun 17, 2015 3.227 3.232 3.207 3.222 141,385 +0.00(+0.00%)
Jun 16, 2015 3.212 3.227 3.207 3.222 240,592 +0.01(+0.16%)
Jun 15, 2015 3.227 3.247 3.217 3.217 232,581 -0.02(-0.63%)
Jun 12, 2015 3.237 3.250 3.237 3.237 167,685 -0.01(-0.16%)
Jun 11, 2015 3.273 3.273 3.242 3.242 144,284 -0.02(-0.62%)
Jun 10, 2015 3.273 3.278 3.258 3.263 155,852 -0.03(-0.92%)
Jun 09, 2015 3.293 3.298 3.278 3.293 331,817 +0.00(+0.06%)
Jun 08, 2015 3.271 3.296 3.271 3.291 159,338 +0.00(+0.00%)
Jun 05, 2015 3.271 3.291 3.241 3.291 200,818 +0.02(+0.62%)
Jun 04, 2015 3.271 3.276 3.261 3.271 188,857 -0.02(-0.46%)
Jun 03, 2015 3.256 3.286 3.256 3.286 155,445 +0.02(+0.62%)
Jun 02, 2015 3.251 3.266 3.241 3.266 105,329 +0.02(+0.47%)
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.