Eaton Vance Senior Income Trust (NY: EVF )

7.010 USD +0.190 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.470 6.470 6.470 0 -0.02(-0.31%)
Aug 30, 2018 6.480 6.500 6.450 6.490 79,689 +0.03(+0.46%)
Aug 29, 2018 6.450 6.490 6.450 6.460 67,201 +0.00(+0.00%)
Aug 28, 2018 6.450 6.470 6.430 6.460 73,985 +0.02(+0.31%)
Aug 27, 2018 6.480 6.490 6.440 6.440 98,543 -0.04(-0.62%)
Aug 24, 2018 6.440 6.500 6.440 6.480 78,600 +0.05(+0.78%)
Aug 23, 2018 6.470 6.473 6.430 6.430 57,239 -0.04(-0.62%)
Aug 22, 2018 6.520 6.520 6.470 6.470 82,152 -0.03(-0.46%)
Aug 21, 2018 6.540 6.540 6.500 6.500 167,672 -0.02(-0.31%)
Aug 20, 2018 6.530 6.533 6.510 6.520 59,171 -0.01(-0.15%)
Aug 17, 2018 6.510 6.530 6.480 6.530 91,700 +0.03(+0.46%)
Aug 16, 2018 6.450 6.500 6.440 6.500 125,370 +0.05(+0.78%)
Aug 15, 2018 6.430 6.460 6.430 6.450 85,973 +0.02(+0.31%)
Aug 14, 2018 6.420 6.440 6.410 6.430 67,659 +0.00(+0.00%)
Aug 13, 2018 6.410 6.430 6.390 6.430 102,311 +0.02(+0.31%)
Aug 10, 2018 6.400 6.410 6.370 6.410 85,600 -0.01(-0.16%)
Aug 09, 2018 6.410 6.420 6.390 6.420 105,853 +0.02(+0.31%)
Aug 08, 2018 6.380 6.410 6.380 6.400 97,372 +0.03(+0.47%)
Aug 07, 2018 6.400 6.430 6.370 6.370 120,679 -0.03(-0.47%)
Aug 06, 2018 6.410 6.430 6.400 6.400 72,120 -0.02(-0.31%)
Aug 03, 2018 6.420 6.440 6.420 6.420 80,500 +0.00(+0.00%)
Aug 02, 2018 6.400 6.430 6.400 6.420 113,399 +0.02(+0.31%)
Aug 01, 2018 6.400 6.430 6.400 6.400 194,430 +0.00(+0.00%)
Jul 31, 2018 6.390 6.420 6.390 6.400 78,748 +0.02(+0.31%)
Jul 30, 2018 6.410 6.410 6.370 6.380 82,859 -0.03(-0.47%)
Jul 27, 2018 6.400 6.410 6.390 6.410 107,500 +0.01(+0.16%)
Jul 26, 2018 6.380 6.400 6.357 6.400 180,522 +0.03(+0.47%)
Jul 25, 2018 6.380 6.383 6.360 6.370 111,953 +0.00(+0.00%)
Jul 24, 2018 6.370 6.390 6.350 6.370 268,981 +0.02(+0.31%)
Jul 23, 2018 6.360 6.380 6.330 6.350 131,058 +0.00(+0.00%)
Jul 20, 2018 6.360 6.375 6.330 6.350 187,110 -0.02(-0.31%)
Jul 19, 2018 6.340 6.370 6.340 6.370 142,868 +0.02(+0.31%)
Jul 18, 2018 6.370 6.390 6.350 6.350 100,038 -0.02(-0.31%)
Jul 17, 2018 6.330 6.370 6.320 6.370 96,235 +0.05(+0.79%)
Jul 16, 2018 6.320 6.350 6.300 6.320 115,277 +0.00(+0.00%)
Jul 13, 2018 6.360 6.370 6.320 6.320 107,458 -0.04(-0.63%)
Jul 12, 2018 6.370 6.370 6.330 6.360 272,894 +0.03(+0.47%)
Jul 11, 2018 6.350 6.370 6.320 6.330 144,987 -0.05(-0.78%)
Jul 10, 2018 6.380 6.400 6.380 6.380 149,487 -0.02(-0.31%)
Jul 09, 2018 6.420 6.420 6.380 6.400 127,274 +0.00(+0.00%)
Jul 06, 2018 6.370 6.400 6.345 6.400 255,011 +0.06(+0.95%)
Jul 05, 2018 6.370 6.390 6.340 6.340 183,322 -0.02(-0.31%)
Jul 03, 2018 6.360 6.360 6.360 0 +0.03(+0.47%)
Jul 02, 2018 6.340 6.370 6.330 6.330 237,303 -0.05(-0.78%)
Jun 29, 2018 6.420 6.421 6.350 6.380 687,205 -0.03(-0.47%)
Jun 28, 2018 6.430 6.436 6.390 6.410 532,128 -0.02(-0.31%)
Jun 27, 2018 6.490 6.490 6.430 6.430 186,645 -0.05(-0.77%)
Jun 26, 2018 6.520 6.520 6.460 6.480 145,767 -0.02(-0.31%)
Jun 25, 2018 6.580 6.580 6.480 6.500 85,013 -0.05(-0.76%)
Jun 22, 2018 6.530 6.550 6.520 6.550 75,812 +0.04(+0.61%)
Jun 21, 2018 6.540 6.540 6.500 6.510 87,237 -0.02(-0.31%)
Jun 20, 2018 6.490 6.540 6.490 6.530 80,050 +0.03(+0.46%)
Jun 19, 2018 6.510 6.520 6.487 6.500 46,570 +0.01(+0.15%)
Jun 18, 2018 6.530 6.530 6.490 6.490 111,275 -0.06(-0.92%)
Jun 15, 2018 6.560 6.480 6.550 147,741 +0.03(+0.46%)
Jun 14, 2018 6.550 6.559 6.490 6.520 135,088 -0.01(-0.15%)
Jun 13, 2018 6.540 6.540 6.490 6.530 114,994 +0.01(+0.15%)
Jun 12, 2018 6.540 6.540 6.500 6.520 101,887 -0.02(-0.31%)
Jun 11, 2018 6.550 6.550 6.490 6.540 165,705 +0.01(+0.15%)
Jun 08, 2018 6.550 6.560 6.520 6.530 68,010 -0.03(-0.46%)
Jun 07, 2018 6.600 6.609 6.550 6.560 81,973 -0.03(-0.46%)
Jun 06, 2018 6.590 6.590 71,216 +0.02(+0.30%)
Jun 05, 2018 6.590 6.600 6.540 6.570 104,284 -0.02(-0.30%)
Jun 04, 2018 6.610 6.610 6.560 6.590 71,188 +0.00(+0.00%)
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.