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 (%)
Nov 30, 2005 2.495 2.514 2.482 2.495 239,515 -0.02(-0.64%)
Nov 29, 2005 2.508 2.516 2.488 2.511 226,433 +0.01(+0.26%)
Nov 28, 2005 2.508 2.517 2.501 2.504 171,616 +0.00(+0.00%)
Nov 25, 2005 2.498 2.527 2.495 2.504 90,012 +0.00(+0.00%)
Nov 23, 2005 2.498 2.517 2.495 2.504 236,711 +0.01(+0.39%)
Nov 22, 2005 2.511 2.527 2.479 2.495 493,980 -0.04(-1.40%)
Nov 21, 2005 2.520 2.533 2.504 2.530 315,512 -0.01(-0.25%)
Nov 18, 2005 2.504 2.536 2.504 2.536 346,035 +0.02(+0.89%)
Nov 17, 2005 2.504 2.517 2.489 2.514 262,563 +0.01(+0.38%)
Nov 16, 2005 2.543 2.543 2.504 2.504 150,125 -0.01(-0.26%)
Nov 15, 2005 2.508 2.517 2.504 2.511 119,601 +0.00(+0.13%)
Nov 14, 2005 2.524 2.536 2.508 2.508 204,008 -0.02(-0.89%)
Nov 11, 2005 2.524 2.546 2.520 2.530 238,269 -0.01(-0.50%)
Nov 10, 2005 2.524 2.549 2.524 2.543 155,420 -0.01(-0.25%)
Nov 09, 2005 2.569 2.569 2.520 2.549 212,729 -0.01(-0.25%)
Nov 08, 2005 2.533 2.572 2.530 2.556 328,593 -0.01(-0.50%)
Nov 07, 2005 2.591 2.591 2.549 2.569 274,087 +0.00(+0.00%)
Nov 04, 2005 2.594 2.597 2.562 2.569 133,306 -0.01(-0.25%)
Nov 03, 2005 2.610 2.610 2.575 2.575 150,125 +0.01(+0.25%)
Nov 02, 2005 2.546 2.601 2.546 2.569 238,892 +0.01(+0.50%)
Nov 01, 2005 2.536 2.556 2.520 2.556 292,152 +0.03(+1.14%)
Oct 31, 2005 2.543 2.549 2.520 2.527 171,616 -0.01(-0.48%)
Oct 28, 2005 2.524 2.546 2.524 2.539 147,944 +0.01(+0.36%)
Oct 27, 2005 2.536 2.549 2.524 2.530 187,189 -0.01(-0.50%)
Oct 26, 2005 2.536 2.549 2.517 2.543 196,533 -0.00(-0.13%)
Oct 25, 2005 2.540 2.556 2.533 2.546 227,367 +0.02(+0.89%)
Oct 24, 2005 2.517 2.527 2.511 2.524 217,712 +0.01(+0.51%)
Oct 21, 2005 2.504 2.530 2.482 2.511 354,133 +0.01(+0.39%)
Oct 20, 2005 2.520 2.520 2.469 2.501 405,213 +0.01(+0.52%)
Oct 19, 2005 2.485 2.498 2.479 2.488 212,729 +0.00(+0.13%)
Oct 18, 2005 2.479 2.508 2.459 2.485 382,476 +0.01(+0.39%)
Oct 17, 2005 2.504 2.514 2.450 2.475 882,374 -0.04(-1.78%)
Oct 14, 2005 2.517 2.520 2.496 2.520 340,740 +0.02(+0.90%)
Oct 13, 2005 2.530 2.530 2.485 2.498 261,005 -0.04(-1.52%)
Oct 12, 2005 2.536 2.552 2.530 2.536 196,533 -0.01(-0.38%)
Oct 11, 2005 2.508 2.546 2.508 2.546 148,567 +0.00(+0.00%)
Oct 10, 2005 2.556 2.581 2.546 2.546 270,661 -0.01(-0.38%)
Oct 07, 2005 2.543 2.565 2.543 2.556 207,122 +0.01(+0.50%)
Oct 06, 2005 2.552 2.572 2.543 2.543 211,483 -0.01(-0.50%)
Oct 05, 2005 2.552 2.565 2.549 2.556 178,779 -0.00(-0.13%)
Oct 04, 2005 2.575 2.575 2.543 2.559 176,910 -0.01(-0.50%)
Oct 03, 2005 2.546 2.578 2.544 2.572 219,269 +0.02(+0.75%)
Sep 30, 2005 2.527 2.552 2.527 2.552 287,168 +0.04(+1.40%)
Sep 29, 2005 2.540 2.540 2.504 2.517 357,559 -0.00(-0.13%)
Sep 28, 2005 2.530 2.546 2.514 2.520 235,466 -0.00(-0.13%)
Sep 27, 2005 2.536 2.536 2.520 2.524 279,693 -0.01(-0.25%)
Sep 26, 2005 2.527 2.533 2.517 2.530 189,369 +0.01(+0.38%)
Sep 23, 2005 2.520 2.543 2.517 2.520 279,693 -0.01(-0.51%)
Sep 22, 2005 2.565 2.565 2.533 2.533 208,057 -0.02(-0.63%)
Sep 21, 2005 2.575 2.575 2.524 2.549 248,235 +0.00(+0.00%)
Sep 20, 2005 2.575 2.578 2.536 2.549 497,094 -0.02(-0.87%)
Sep 19, 2005 2.581 2.581 2.556 2.572 200,893 -0.00(-0.13%)
Sep 16, 2005 2.594 2.575 2.575 2.575 209,926 -0.00(-0.12%)
Sep 15, 2005 2.601 2.601 2.575 2.578 134,863 -0.02(-0.86%)
Sep 14, 2005 2.597 2.601 2.581 2.601 176,288 +0.01(+0.50%)
Sep 13, 2005 2.610 2.613 2.588 2.588 260,071 -0.02(-0.86%)
Sep 12, 2005 2.607 2.610 2.601 2.610 102,782 +0.00(+0.12%)
Sep 09, 2005 2.607 2.617 2.607 2.607 135,797 +0.00(+0.12%)
Sep 08, 2005 2.613 2.617 2.601 2.604 251,039 -0.02(-0.73%)
Sep 07, 2005 2.613 2.623 2.604 2.623 145,141 +0.01(+0.49%)
Sep 06, 2005 2.597 2.613 2.591 2.610 204,319 +0.02(+0.62%)
Sep 02, 2005 2.607 2.613 2.591 2.594 201,205 -0.01(-0.49%)
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.