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 (%)
Aug 31, 2012 3.141 3.141 3.107 3.116 184,174 -0.02(-0.68%)
Aug 30, 2012 3.141 3.141 3.112 3.137 185,903 +0.00(+0.00%)
Aug 29, 2012 3.107 3.137 3.103 3.137 219,097 +0.05(+1.66%)
Aug 27, 2012 3.112 3.116 3.060 3.086 290,234 -0.03(-0.82%)
Aug 24, 2012 3.107 3.112 3.094 3.112 351,296 +0.00(+0.14%)
Aug 23, 2012 3.099 3.107 3.090 3.107 217,607 +0.02(+0.55%)
Aug 22, 2012 3.086 3.112 3.082 3.090 420,641 +0.00(+0.00%)
Aug 21, 2012 3.103 3.103 3.065 3.090 277,706 +0.00(+0.00%)
Aug 20, 2012 3.099 3.099 3.082 3.090 300,798 +0.01(+0.42%)
Aug 17, 2012 3.086 3.103 3.077 3.077 236,626 -0.01(-0.28%)
Aug 16, 2012 3.094 3.094 3.039 3.086 315,420 -0.01(-0.28%)
Aug 15, 2012 3.103 3.103 3.069 3.094 192,435 +0.01(+0.42%)
Aug 14, 2012 3.112 3.112 3.056 3.082 218,806 -0.00(-0.14%)
Aug 13, 2012 3.107 3.107 3.073 3.086 162,476 +0.01(+0.28%)
Aug 10, 2012 3.107 3.107 3.069 3.077 273,018 +0.00(+0.14%)
Aug 09, 2012 3.103 3.103 3.065 3.073 190,987 -0.01(-0.17%)
Aug 08, 2012 3.163 3.163 3.066 3.078 247,539 -0.00(-0.14%)
Aug 07, 2012 3.083 3.083 3.070 3.083 254,920 +0.00(+0.14%)
Aug 06, 2012 3.070 3.078 3.066 3.078 130,894 +0.02(+0.69%)
Aug 03, 2012 3.083 3.087 3.057 3.057 223,071 -0.01(-0.28%)
Aug 02, 2012 3.074 3.074 3.061 3.066 206,195 +0.00(+0.00%)
Aug 01, 2012 3.078 3.078 3.057 3.066 248,945 +0.00(+0.00%)
Jul 31, 2012 3.074 3.074 3.061 3.066 229,790 +0.00(+0.14%)
Jul 30, 2012 3.074 3.074 3.049 3.061 279,641 +0.01(+0.28%)
Jul 27, 2012 3.053 3.057 3.036 3.053 251,823 +0.01(+0.28%)
Jul 26, 2012 3.057 3.066 3.032 3.044 272,528 -0.00(-0.14%)
Jul 25, 2012 3.057 3.066 3.036 3.049 282,385 +0.00(+0.00%)
Jul 24, 2012 3.049 3.057 3.040 3.049 272,135 +0.01(+0.28%)
Jul 23, 2012 3.027 3.044 3.015 3.040 320,059 +0.00(+0.14%)
Jul 20, 2012 3.032 3.036 3.015 3.036 236,010 +0.00(+0.00%)
Jul 19, 2012 3.006 3.036 3.001 3.036 323,856 +0.02(+0.70%)
Jul 18, 2012 2.989 3.015 2.985 3.015 304,029 +0.03(+0.85%)
Jul 17, 2012 2.985 2.989 2.964 2.989 311,119 +0.00(+0.14%)
Jul 16, 2012 2.964 2.985 2.959 2.985 292,592 +0.02(+0.72%)
Jul 13, 2012 2.993 2.993 2.959 2.964 460,699 -0.01(-0.29%)
Jul 12, 2012 2.993 2.993 2.959 2.972 203,821 +0.01(+0.29%)
Jul 11, 2012 3.019 3.019 2.959 2.964 257,820 -0.01(-0.29%)
Jul 10, 2012 3.006 3.006 2.968 2.972 361,558 -0.01(-0.17%)
Jul 09, 2012 2.948 2.977 2.948 2.977 176,600 +0.01(+0.43%)
Jul 06, 2012 2.998 3.003 2.960 2.965 230,851 -0.02(-0.71%)
Jul 05, 2012 3.003 3.017 2.981 2.986 288,279 +0.01(+0.17%)
Jul 03, 2012 2.998 3.003 2.973 2.980 88,889 -0.01(-0.32%)
Jul 02, 2012 2.973 2.990 2.956 2.990 142,359 +0.03(+0.85%)
Jun 29, 2012 2.969 2.986 2.956 2.965 135,233 +0.01(+0.43%)
Jun 28, 2012 2.960 2.964 2.943 2.952 106,611 -0.01(-0.29%)
Jun 27, 2012 2.969 2.973 2.943 2.960 348,587 +0.02(+0.57%)
Jun 26, 2012 2.960 2.969 2.922 2.943 219,397 -0.00(-0.14%)
Jun 25, 2012 2.943 2.948 2.939 2.948 170,959 +0.00(+0.00%)
Jun 22, 2012 2.939 2.948 2.927 2.948 207,988 -0.00(-0.14%)
Jun 21, 2012 2.965 2.969 2.931 2.952 338,656 +0.02(+0.72%)
Jun 20, 2012 2.935 2.952 2.922 2.931 407,138 -0.00(-0.14%)
Jun 19, 2012 2.927 2.935 2.924 2.935 235,238 +0.01(+0.29%)
Jun 18, 2012 2.931 2.931 2.918 2.927 337,541 +0.00(+0.00%)
Jun 15, 2012 2.931 2.935 2.911 2.927 339,397 +0.00(+0.14%)
Jun 14, 2012 2.905 2.922 2.901 2.922 199,617 +0.03(+0.87%)
Jun 13, 2012 2.901 2.905 2.889 2.897 218,137 -0.01(-0.29%)
Jun 12, 2012 2.893 2.905 2.880 2.905 399,554 +0.01(+0.44%)
Jun 11, 2012 2.901 2.905 2.876 2.893 242,631 -0.01(-0.29%)
Jun 08, 2012 2.880 2.905 2.834 2.901 213,609 +0.03(+1.18%)
Jun 07, 2012 2.880 2.880 2.846 2.867 213,301 +0.01(+0.41%)
Jun 06, 2012 2.877 2.881 2.835 2.856 303,013 +0.02(+0.59%)
Jun 05, 2012 2.843 2.843 2.809 2.839 159,825 +0.00(+0.15%)
Jun 04, 2012 2.860 2.864 2.801 2.835 590,403 -0.03(-1.03%)
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.