Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Income Trust (NY: EVF )

6.350 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.708 2.711 2.670 2.711 119,357 +0.03(+1.26%)
Aug 29, 2002 2.693 2.708 2.674 2.678 101,200 +0.00(+0.14%)
Aug 28, 2002 2.663 2.693 2.655 2.674 88,116 -0.03(-1.24%)
Aug 27, 2002 2.734 2.745 2.651 2.708 218,688 -0.04(-1.36%)
Aug 26, 2002 2.708 2.749 2.670 2.745 210,411 +0.06(+2.23%)
Aug 23, 2002 2.670 2.685 2.659 2.685 1,949,240 +0.02(+0.70%)
Aug 22, 2002 2.670 2.685 2.648 2.666 185,311 +0.01(+0.42%)
Aug 21, 2002 2.681 2.681 2.648 2.655 71,828 -0.00(-0.14%)
Aug 20, 2002 2.644 2.681 2.644 2.659 231,505 -0.01(-0.56%)
Aug 16, 2002 2.659 2.678 2.625 2.674 162,881 +0.02(+0.71%)
Aug 15, 2002 2.625 2.655 2.610 2.655 119,891 +0.02(+0.85%)
Aug 14, 2002 2.629 2.659 2.603 2.633 138,048 -0.01(-0.28%)
Aug 13, 2002 2.685 2.685 2.622 2.640 123,629 -0.04(-1.67%)
Aug 12, 2002 2.689 2.689 2.651 2.685 113,750 +0.01(+0.56%)
Aug 07, 2002 2.678 2.693 2.595 2.670 177,033 +0.03(+1.13%)
Aug 06, 2002 2.633 2.678 2.595 2.640 183,976 +0.04(+1.73%)
Aug 05, 2002 2.659 2.666 2.592 2.595 251,265 -0.06(-2.39%)
Aug 02, 2002 2.644 2.681 2.644 2.659 120,425 +0.01(+0.28%)
Aug 01, 2002 2.659 2.678 2.629 2.651 106,540 +0.03(+1.14%)
Jul 31, 2002 2.607 2.651 2.607 2.622 252,867 +0.02(+0.72%)
Jul 30, 2002 2.535 2.678 2.532 2.603 220,023 +0.00(+0.00%)
Jul 29, 2002 2.550 2.648 2.550 2.603 131,907 +0.06(+2.21%)
Jul 26, 2002 2.618 2.637 2.547 2.547 162,614 -0.04(-1.45%)
Jul 25, 2002 2.517 2.603 2.517 2.584 137,781 +0.02(+0.73%)
Jul 24, 2002 2.622 2.622 2.284 2.565 389,848 -0.06(-2.42%)
Jul 23, 2002 2.696 2.711 2.629 2.629 288,113 -0.11(-3.97%)
Jul 22, 2002 2.805 2.809 2.738 2.738 216,552 -0.07(-2.40%)
Jul 19, 2002 2.842 2.842 2.779 2.805 101,467 -0.01(-0.40%)
Jul 17, 2002 2.809 2.816 2.779 2.816 234,976 +0.06(+2.31%)
Jul 12, 2002 2.816 2.816 2.734 2.753 211,746 -0.03(-0.94%)
Jul 11, 2002 2.816 2.820 2.779 2.779 141,520 +0.00(+0.00%)
Jul 10, 2002 2.798 2.824 2.779 2.779 124,430 -0.04(-1.59%)
Jul 09, 2002 2.816 2.824 2.816 2.824 163,682 +0.01(+0.27%)
Jul 08, 2002 2.820 2.820 2.816 2.816 88,917 +0.00(+0.00%)
Jul 05, 2002 2.813 2.816 2.798 2.816 76,100 +0.01(+0.27%)
Jul 04, 2002 2.779 2.809 2.768 2.809 1,922,538 +0.00(+0.00%)
Jul 03, 2002 2.779 2.809 2.768 2.809 139,918 +0.02(+0.67%)
Jul 02, 2002 2.828 2.828 2.760 2.790 270,757 -0.04(-1.46%)
Jul 01, 2002 2.914 2.914 2.816 2.831 223,762 -0.07(-2.58%)
Jun 28, 2002 2.786 2.906 2.779 2.906 196,793 +0.10(+3.47%)
Jun 27, 2002 2.779 2.839 2.779 2.809 176,232 -0.04(-1.32%)
Jun 26, 2002 2.906 2.906 2.771 2.846 343,920 -0.05(-1.81%)
Jun 25, 2002 2.902 2.951 2.884 2.899 192,520 -0.03(-1.02%)
Jun 21, 2002 2.977 2.977 2.955 2.929 175,965 -0.02(-0.64%)
Jun 20, 2002 2.955 2.977 2.936 2.947 133,242 +0.00(+0.00%)
Jun 19, 2002 2.985 2.985 2.929 2.947 190,117 -0.02(-0.63%)
Jun 18, 2002 2.989 2.992 2.966 2.966 119,891 -0.02(-0.75%)
Jun 17, 2002 2.996 3.004 2.977 2.989 1,415,202 +0.01(+0.25%)
Jun 14, 2002 2.977 3.004 2.974 2.981 153,269 +0.00(+0.13%)
Jun 12, 2002 2.970 2.996 2.970 2.977 220,290 -0.03(-0.87%)
Jun 11, 2002 3.007 3.007 2.966 3.004 228,568 +0.02(+0.75%)
Jun 10, 2002 2.996 2.996 2.970 2.981 102,268 -0.03(-0.87%)
Jun 07, 2002 3.004 3.011 2.966 3.007 153,536 +0.01(+0.37%)
Jun 06, 2002 2.977 3.007 2.977 2.996 116,954 +0.01(+0.25%)
Jun 05, 2002 2.974 2.996 2.970 2.989 118,289 -0.01(-0.37%)
May 31, 2002 3.011 3.015 2.966 3.000 357,004 -0.01(-0.50%)
May 28, 2002 3.026 3.030 2.989 3.015 158,342 -0.01(-0.37%)
May 27, 2002 2.985 3.026 2.622 3.026 207,473 +0.00(+0.00%)
May 24, 2002 2.985 3.026 2.622 3.026 207,473 +0.03(+1.00%)
May 23, 2002 3.000 3.030 2.989 2.996 171,426 -0.01(-0.25%)
May 22, 2002 3.004 3.007 2.974 3.004 189,049 +0.00(+0.00%)
May 21, 2002 2.996 3.015 2.989 3.004 112,682 +0.00(+0.13%)
May 20, 2002 2.989 3.004 2.970 3.000 96,660 +0.03(+1.14%)
May 17, 2002 3.004 3.015 2.966 2.966 245,657 -0.02(-0.63%)
May 16, 2002 3.000 3.015 2.981 2.985 88,650 -0.03(-0.99%)
May 15, 2002 3.022 3.022 2.985 3.015 106,807 -0.02(-0.62%)
May 14, 2002 3.030 3.048 3.022 3.033 65,419 +0.02(+0.62%)
May 13, 2002 2.992 3.022 2.977 3.015 221,358 +0.02(+0.75%)
May 10, 2002 2.996 3.000 2.974 2.992 68,356 -0.00(-0.13%)
May 09, 2002 3.007 3.007 2.974 2.996 129,771 +0.00(+0.00%)
May 08, 2002 3.004 3.011 2.974 2.996 197,861 -0.01(-0.50%)
May 07, 2002 3.004 3.033 2.989 3.011 185,044 -0.02(-0.62%)
May 06, 2002 3.007 3.033 3.000 3.030 126,567 +0.00(+0.00%)
May 03, 2002 3.019 3.030 3.004 3.030 54,204 +0.00(+0.00%)
May 02, 2002 3.015 3.045 2.996 3.030 212,280 -0.01(-0.25%)
May 01, 2002 2.996 3.037 2.977 3.037 184,243 +0.03(+0.87%)
Apr 30, 2002 3.000 3.030 2.992 3.011 116,954 +0.00(+0.00%)
Apr 29, 2002 3.015 3.030 2.996 3.011 84,378 -0.00(-0.12%)
Apr 26, 2002 3.004 3.015 2.989 3.015 42,990 +0.01(+0.25%)
Apr 25, 2002 3.019 3.019 2.989 3.007 116,687 -0.01(-0.37%)
Apr 24, 2002 3.011 3.026 2.989 3.019 142,321 -0.01(-0.37%)
Apr 23, 2002 2.992 3.030 2.981 3.030 247,259 +0.04(+1.25%)
Apr 22, 2002 2.985 3.004 2.970 2.992 120,425 +0.01(+0.25%)
Apr 19, 2002 2.989 3.004 2.981 2.985 110,278 +0.00(+0.13%)
Apr 18, 2002 2.977 3.004 2.974 2.981 94,257 -0.02(-0.62%)
Apr 17, 2002 3.007 3.011 2.974 3.000 141,253 -0.01(-0.37%)
Apr 16, 2002 2.970 3.019 2.962 3.011 184,510 +0.04(+1.39%)
Apr 15, 2002 2.996 3.007 2.962 2.970 123,896 -0.02(-0.63%)
Apr 12, 2002 2.996 3.011 2.962 2.989 108,409 +0.01(+0.25%)
Apr 11, 2002 2.996 3.015 2.977 2.981 116,420 -0.03(-1.12%)
Apr 10, 2002 3.015 3.026 2.989 3.015 125,232 +0.00(+0.00%)
Apr 09, 2002 3.015 3.030 3.000 3.015 141,787 -0.01(-0.25%)
Apr 08, 2002 3.052 3.052 3.019 3.022 117,221 -0.03(-0.98%)
Apr 05, 2002 3.041 3.060 3.037 3.052 90,252 +0.00(+0.12%)
Apr 04, 2002 3.048 3.056 3.041 3.048 89,718 +0.00(+0.00%)
Apr 03, 2002 3.052 3.071 3.041 3.048 116,153 -0.00(-0.12%)
Apr 02, 2002 3.056 3.086 3.052 3.052 135,111 -0.02(-0.73%)
Apr 01, 2002 3.060 3.082 3.037 3.075 186,112 +0.02(+0.74%)
Mar 29, 2002 3.052 3.082 3.052 3.052 157,007 +0.00(+0.00%)
Mar 28, 2002 3.052 3.082 3.052 3.052 157,007 -0.03(-0.85%)
Mar 27, 2002 3.082 3.090 3.048 3.078 164,216 +0.00(+0.12%)
Mar 26, 2002 3.033 3.108 3.033 3.075 173,562 +0.06(+1.86%)
Mar 25, 2002 3.052 3.067 3.019 3.019 112,949 -0.03(-1.10%)
Mar 22, 2002 3.037 3.052 3.011 3.052 133,242 +0.02(+0.62%)
Mar 21, 2002 3.011 3.033 3.007 3.033 111,347 +0.00(+0.00%)
Mar 20, 2002 3.037 3.052 3.007 3.033 204,002 +0.00(+0.12%)
Mar 19, 2002 3.000 3.033 2.981 3.030 190,117 +0.03(+1.00%)
Mar 18, 2002 3.015 3.067 2.959 3.000 327,365 -0.03(-0.99%)
Mar 15, 2002 3.033 3.033 2.996 3.030 158,609 +0.02(+0.75%)
Mar 14, 2002 2.996 3.015 2.981 3.007 106,807 +0.01(+0.37%)
Mar 13, 2002 2.992 3.015 2.977 2.996 201,065 +0.00(+0.13%)
Mar 12, 2002 2.996 3.007 2.977 2.992 95,592 -0.01(-0.37%)
Mar 11, 2002 2.996 3.007 2.962 3.004 134,043 +0.03(+1.01%)
Mar 08, 2002 2.947 2.996 2.947 2.974 198,662 +0.00(+0.13%)
Mar 07, 2002 2.955 2.992 2.936 2.970 99,064 +0.02(+0.63%)
Mar 06, 2002 2.955 2.989 2.947 2.951 138,315 -0.00(-0.13%)
Mar 05, 2002 2.962 2.981 2.947 2.955 99,598 +0.01(+0.25%)
Mar 04, 2002 2.936 2.974 2.936 2.947 79,037 -0.01(-0.25%)
Mar 01, 2002 2.936 2.955 2.936 2.955 56,074 +0.00(+0.00%)
Feb 28, 2002 2.959 2.959 2.932 2.955 147,661 -0.01(-0.25%)
Feb 27, 2002 2.951 2.970 2.921 2.962 148,996 +0.01(+0.38%)
Feb 26, 2002 2.951 2.955 2.925 2.951 93,189 +0.03(+0.90%)
Feb 25, 2002 2.974 2.974 2.925 2.925 184,510 -0.04(-1.51%)
Feb 22, 2002 2.977 2.985 2.921 2.970 268,888 -0.01(-0.25%)
Feb 21, 2002 2.974 2.977 2.955 2.977 107,875 +0.03(+0.89%)
Feb 20, 2002 2.977 2.977 2.936 2.951 179,703 -0.01(-0.25%)
Feb 19, 2002 3.015 3.015 2.940 2.959 126,834 -0.05(-1.62%)
Feb 18, 2002 2.996 3.007 2.955 3.007 107,875 +0.00(+0.00%)
Feb 15, 2002 2.996 3.007 2.955 3.007 107,875 +0.03(+1.01%)
Feb 14, 2002 2.992 3.015 2.959 2.977 120,692 -0.01(-0.38%)
Feb 13, 2002 2.992 2.992 2.959 2.989 154,871 +0.00(+0.00%)
Feb 12, 2002 2.962 2.992 2.962 2.989 104,938 +0.02(+0.76%)
Feb 11, 2002 2.996 2.996 2.944 2.966 204,002 -0.03(-1.12%)
Feb 08, 2002 3.015 3.015 2.959 3.000 99,865 -0.02(-0.62%)
Feb 07, 2002 3.033 3.056 2.977 3.019 138,315 -0.03(-0.98%)
Feb 06, 2002 3.067 3.067 3.041 3.048 106,540 -0.01(-0.37%)
Feb 05, 2002 3.052 3.063 3.045 3.060 147,928 +0.01(+0.25%)
Feb 04, 2002 3.060 3.071 3.037 3.052 101,734 +0.00(+0.00%)
Feb 01, 2002 3.045 3.063 3.045 3.052 166,085 +0.00(+0.00%)
Jan 31, 2002 3.007 3.052 3.004 3.052 134,310 +0.02(+0.62%)
Jan 30, 2002 3.000 3.048 3.000 3.033 137,781 +0.03(+1.12%)
Jan 29, 2002 2.996 3.026 2.996 3.000 150,064 -0.03(-0.87%)
Jan 28, 2002 3.015 3.026 2.996 3.026 111,881 -0.02(-0.61%)
Jan 25, 2002 3.011 3.045 3.011 3.045 108,676 +0.01(+0.37%)
Jan 24, 2002 2.977 3.033 2.977 3.033 172,494 +0.02(+0.75%)
Jan 23, 2002 3.007 3.033 2.977 3.011 263,013 +0.01(+0.25%)
Jan 22, 2002 2.977 3.004 2.974 3.004 102,802 +0.00(+0.13%)
Jan 21, 2002 3.015 3.030 2.981 3.000 150,865 +0.00(+0.00%)
Jan 18, 2002 3.015 3.030 2.981 3.000 6,274,953 -0.03(-0.87%)
Jan 17, 2002 3.048 3.048 2.996 3.026 127,635 -0.01(-0.25%)
Jan 16, 2002 3.030 3.041 2.989 3.033 203,201 +0.00(+0.00%)
Jan 15, 2002 3.004 3.037 2.996 3.033 114,017 +0.01(+0.37%)
Jan 14, 2002 2.985 3.022 2.959 3.022 123,095 +0.06(+2.15%)
Jan 11, 2002 2.951 3.011 2.951 2.959 178,101 +0.00(+0.00%)
Jan 10, 2002 2.992 3.007 2.959 2.959 115,619 +0.01(+0.51%)
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.