Eaton Vance Senior Income Trust (NY: EVF )

6.155 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.286 5.294 5.256 5.279 61,818 +0.00(+0.00%)
Oct 28, 2021 5.264 5.317 5.256 5.279 71,283 -0.01(-0.14%)
Oct 27, 2021 5.286 5.332 5.279 5.286 74,778 -0.03(-0.57%)
Oct 26, 2021 5.377 5.317 121,515 -0.08(-1.40%)
Oct 25, 2021 5.438 5.455 5.393 5.393 84,766 -0.06(-1.11%)
Oct 22, 2021 5.415 5.453 5.400 5.453 57,503 +0.04(+0.70%)
Oct 21, 2021 5.446 5.446 5.393 5.415 55,613 -0.02(-0.42%)
Oct 20, 2021 5.446 5.446 5.400 5.438 40,339 +0.01(+0.14%)
Oct 19, 2021 5.468 5.491 5.415 5.430 57,077 -0.02(-0.28%)
Oct 18, 2021 5.385 5.446 5.377 5.446 48,726 +0.07(+1.27%)
Oct 15, 2021 5.370 5.385 5.339 5.377 45,677 +0.00(+0.00%)
Oct 14, 2021 5.370 5.377 5.339 5.377 72,332 +0.02(+0.28%)
Oct 13, 2021 5.385 5.393 5.317 5.362 67,290 +0.00(+0.00%)
Oct 12, 2021 5.362 5.393 5.317 5.362 81,719 +0.00(+0.00%)
Oct 11, 2021 5.393 5.408 5.339 5.362 73,905 -0.03(-0.56%)
Oct 08, 2021 5.370 5.408 5.370 5.393 30,329 +0.05(+0.86%)
Oct 07, 2021 5.339 5.392 5.339 5.346 55,761 +0.00(+0.00%)
Oct 06, 2021 5.331 5.346 5.308 5.346 71,695 +0.02(+0.28%)
Oct 05, 2021 5.301 5.331 5.294 5.331 21,516 +0.05(+0.86%)
Oct 04, 2021 5.309 5.316 5.279 5.286 20,746 +0.00(+0.00%)
Oct 01, 2021 5.354 5.369 5.256 5.286 57,008 -0.03(-0.57%)
Sep 30, 2021 5.346 5.350 5.294 5.316 43,297 -0.05(-0.98%)
Sep 29, 2021 5.354 5.384 5.316 5.369 36,067 +0.05(+0.85%)
Sep 28, 2021 5.226 5.301 5.203 5.324 52,123 +0.12(+2.32%)
Sep 27, 2021 5.278 5.286 5.150 5.203 60,451 -0.08(-1.57%)
Sep 24, 2021 5.165 5.286 5.158 5.286 85,442 +0.14(+2.79%)
Sep 23, 2021 5.180 5.187 5.143 5.143 24,394 +0.00(+0.00%)
Sep 22, 2021 5.203 5.203 5.128 5.143 60,875 -0.02(-0.29%)
Sep 21, 2021 5.233 5.233 5.135 5.158 42,586 -0.02(-0.29%)
Sep 20, 2021 5.294 5.294 5.173 5.173 153,216 -0.11(-2.00%)
Sep 17, 2021 5.309 5.354 5.233 5.278 51,608 -0.03(-0.57%)
Sep 16, 2021 5.286 5.384 5.241 5.309 82,649 +0.07(+1.30%)
Sep 15, 2021 5.248 5.294 5.233 5.241 60,369 -0.04(-0.71%)
Sep 14, 2021 5.218 5.294 5.199 5.278 45,970 +0.05(+1.01%)
Sep 13, 2021 5.188 5.226 5.180 5.226 49,432 +0.06(+1.17%)
Sep 10, 2021 5.173 5.173 5.150 5.165 66,246 +0.03(+0.62%)
Sep 09, 2021 5.141 5.149 5.119 5.134 35,112 +0.02(+0.29%)
Sep 08, 2021 5.126 5.134 5.104 5.119 41,982 +0.02(+0.29%)
Sep 07, 2021 5.104 5.134 5.104 5.104 42,700 -0.01(-0.15%)
Sep 03, 2021 5.149 5.149 5.096 5.111 33,462 +0.00(+0.00%)
Sep 02, 2021 5.209 5.209 5.111 5.111 96,433 -0.10(-1.87%)
Sep 01, 2021 5.194 5.216 5.186 5.209 47,502 +0.04(+0.73%)
Aug 31, 2021 5.156 5.179 5.141 5.171 48,935 +0.04(+0.73%)
Aug 30, 2021 5.164 5.164 5.126 5.134 38,728 +0.00(+0.01%)
Aug 27, 2021 5.134 5.149 5.111 5.133 57,212 -0.00(-0.01%)
Aug 26, 2021 5.164 5.171 5.134 5.134 27,136 -0.04(-0.73%)
Aug 25, 2021 5.194 5.194 5.164 5.171 33,791 -0.02(-0.43%)
Aug 24, 2021 5.164 5.201 5.164 5.194 80,726 +0.05(+1.02%)
Aug 23, 2021 5.194 5.194 5.141 5.141 70,279 -0.04(-0.73%)
Aug 20, 2021 5.186 5.201 5.179 5.179 47,524 +0.00(+0.01%)
Aug 19, 2021 5.179 5.194 5.164 5.179 46,955 +0.00(+0.00%)
Aug 18, 2021 5.194 5.201 5.164 5.179 48,139 -0.00(-0.07%)
Aug 17, 2021 5.209 5.209 5.179 5.182 41,980 -0.03(-0.50%)
Aug 16, 2021 5.171 5.209 5.171 5.209 62,114 +0.03(+0.58%)
Aug 13, 2021 5.164 5.179 5.149 5.179 62,759 +0.03(+0.58%)
Aug 12, 2021 5.171 5.164 5.141 5.149 47,319 -0.02(-0.29%)
Aug 11, 2021 5.096 5.164 5.089 5.164 44,164 +0.08(+1.65%)
Aug 10, 2021 5.095 5.117 5.080 5.080 29,239 +0.00(+0.00%)
Aug 09, 2021 5.095 5.109 5.050 5.080 69,620 +0.00(+0.00%)
Aug 06, 2021 5.072 5.087 5.057 5.080 44,333 +0.01(+0.15%)
Aug 05, 2021 5.057 5.072 5.035 5.072 114,971 +0.04(+0.74%)
Aug 04, 2021 5.020 5.050 5.005 5.035 108,540 +0.03(+0.60%)
Aug 03, 2021 4.975 5.005 4.975 5.005 56,090 +0.05(+1.01%)
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.