Eaton Vance Senior Income Trust (NY: EVF )

6.360 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.302 3.339 3.275 3.290 439,731 -0.05(-1.47%)
Nov 29, 2004 3.336 3.381 3.320 3.339 297,737 -0.05(-1.34%)
Nov 26, 2004 3.377 3.396 3.377 3.385 87,258 +0.01(+0.22%)
Nov 24, 2004 3.392 3.396 3.328 3.377 298,795 -0.01(-0.33%)
Nov 23, 2004 3.404 3.404 3.373 3.389 145,695 -0.01(-0.22%)
Nov 22, 2004 3.445 3.449 3.389 3.396 162,883 -0.03(-0.99%)
Nov 19, 2004 3.441 3.449 3.419 3.430 121,633 +0.01(+0.22%)
Nov 18, 2004 3.441 3.457 3.404 3.423 201,752 -0.01(-0.22%)
Nov 17, 2004 3.438 3.438 3.423 3.430 212,594 +0.03(+0.89%)
Nov 16, 2004 3.400 3.411 3.370 3.400 239,036 +0.02(+0.45%)
Nov 15, 2004 3.381 3.392 3.370 3.385 166,584 +0.01(+0.34%)
Nov 12, 2004 3.355 3.389 3.355 3.373 169,493 +0.00(+0.00%)
Nov 11, 2004 3.336 3.377 3.328 3.373 275,526 +0.03(+1.02%)
Nov 10, 2004 3.347 3.381 3.336 3.339 228,988 -0.02(-0.45%)
Nov 09, 2004 3.336 3.366 3.298 3.355 439,466 +0.03(+0.91%)
Nov 08, 2004 3.343 3.366 3.313 3.324 301,174 -0.04(-1.12%)
Nov 05, 2004 3.373 3.381 3.355 3.362 207,570 -0.02(-0.67%)
Nov 04, 2004 3.407 3.407 3.370 3.385 213,651 +0.01(+0.22%)
Nov 03, 2004 3.396 3.396 3.373 3.377 152,835 -0.02(-0.45%)
Nov 02, 2004 3.385 3.404 3.370 3.392 282,665 +0.01(+0.22%)
Nov 01, 2004 3.377 3.392 3.377 3.385 143,844 +0.00(+0.11%)
Oct 29, 2004 3.400 3.404 3.362 3.381 138,291 -0.01(-0.22%)
Oct 28, 2004 3.400 3.400 3.366 3.389 245,117 -0.01(-0.22%)
Oct 27, 2004 3.411 3.411 3.377 3.396 233,483 +0.00(+0.00%)
Oct 26, 2004 3.415 3.423 3.377 3.396 283,194 -0.01(-0.22%)
Oct 25, 2004 3.423 3.426 3.404 3.404 139,085 -0.01(-0.33%)
Oct 22, 2004 3.426 3.445 3.415 3.415 221,584 -0.03(-0.77%)
Oct 21, 2004 3.445 3.449 3.430 3.441 112,907 -0.00(-0.11%)
Oct 20, 2004 3.472 3.472 3.434 3.445 222,377 -0.01(-0.22%)
Oct 19, 2004 3.457 3.457 3.434 3.453 103,388 +0.01(+0.22%)
Oct 18, 2004 3.476 3.476 3.441 3.445 151,777 -0.02(-0.44%)
Oct 15, 2004 3.468 3.468 3.445 3.460 241,680 -0.02(-0.44%)
Oct 14, 2004 3.479 3.498 3.476 3.476 109,470 -0.02(-0.43%)
Oct 13, 2004 3.502 3.510 3.487 3.491 146,224 -0.01(-0.22%)
Oct 12, 2004 3.510 3.517 3.498 3.498 128,508 -0.01(-0.32%)
Oct 11, 2004 3.517 3.528 3.502 3.510 122,162 -0.01(-0.22%)
Oct 08, 2004 3.525 3.528 3.498 3.517 159,445 +0.01(+0.22%)
Oct 07, 2004 3.528 3.528 3.506 3.510 135,647 -0.02(-0.64%)
Oct 06, 2004 3.532 3.536 3.528 3.532 88,316 +0.00(+0.11%)
Oct 05, 2004 3.574 3.574 3.513 3.528 198,579 -0.01(-0.21%)
Oct 04, 2004 3.547 3.547 3.532 3.536 120,840 -0.00(-0.11%)
Oct 01, 2004 3.551 3.551 3.532 3.540 94,926 -0.01(-0.21%)
Sep 30, 2004 3.536 3.551 3.521 3.547 155,214 +0.02(+0.54%)
Sep 29, 2004 3.547 3.551 3.521 3.528 235,863 +0.00(+0.11%)
Sep 28, 2004 3.563 3.566 3.517 3.525 209,949 -0.03(-0.85%)
Sep 27, 2004 3.589 3.589 3.551 3.555 202,810 +0.00(+0.11%)
Sep 24, 2004 3.600 3.600 3.525 3.551 174,253 -0.02(-0.63%)
Sep 23, 2004 3.581 3.619 3.574 3.574 248,555 -0.02(-0.63%)
Sep 22, 2004 3.608 3.634 3.597 3.597 356,703 +0.00(+0.00%)
Sep 21, 2004 3.631 3.634 3.593 3.597 228,988 -0.02(-0.42%)
Sep 20, 2004 3.642 3.642 3.593 3.612 233,218 +0.01(+0.21%)
Sep 17, 2004 3.608 3.623 3.581 3.604 231,103 +0.01(+0.32%)
Sep 16, 2004 3.597 3.600 3.578 3.593 154,685 +0.01(+0.21%)
Sep 15, 2004 3.615 3.619 3.585 3.585 198,579 -0.03(-0.73%)
Sep 14, 2004 3.642 3.642 3.600 3.612 222,642 +0.01(+0.21%)
Sep 13, 2004 3.600 3.634 3.593 3.604 150,455 +0.00(+0.00%)
Sep 10, 2004 3.608 3.612 3.585 3.604 136,440 +0.02(+0.42%)
Sep 09, 2004 3.634 3.634 3.589 3.589 154,421 -0.02(-0.52%)
Sep 08, 2004 3.631 3.634 3.600 3.608 161,560 -0.01(-0.31%)
Sep 07, 2004 3.615 3.627 3.604 3.619 121,368 +0.02(+0.53%)
Sep 03, 2004 3.608 3.615 3.585 3.600 124,806 -0.00(-0.10%)
Sep 02, 2004 3.615 3.627 3.589 3.604 189,060 +0.00(+0.10%)
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.