Eaton Vance Senior Income Trust (NY: EVF )

6.190 +0.030 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.494 2.513 2.482 2.494 239,560 -0.02(-0.64%)
Nov 29, 2005 2.507 2.516 2.488 2.510 226,476 +0.01(+0.26%)
Nov 28, 2005 2.507 2.517 2.501 2.504 171,648 +0.00(+0.00%)
Nov 25, 2005 2.497 2.526 2.494 2.504 90,029 +0.00(+0.00%)
Nov 23, 2005 2.497 2.517 2.494 2.504 236,756 +0.01(+0.39%)
Nov 22, 2005 2.510 2.526 2.478 2.494 494,073 -0.04(-1.40%)
Nov 21, 2005 2.520 2.533 2.504 2.530 315,571 -0.01(-0.25%)
Nov 18, 2005 2.504 2.536 2.504 2.536 346,100 +0.02(+0.89%)
Nov 17, 2005 2.504 2.517 2.488 2.513 262,612 +0.01(+0.38%)
Nov 16, 2005 2.542 2.542 2.504 2.504 150,153 -0.01(-0.26%)
Nov 15, 2005 2.507 2.517 2.504 2.510 119,624 +0.00(+0.13%)
Nov 14, 2005 2.523 2.536 2.507 2.507 204,046 -0.02(-0.89%)
Nov 11, 2005 2.523 2.546 2.520 2.530 238,314 -0.01(-0.51%)
Nov 10, 2005 2.523 2.549 2.523 2.542 155,449 -0.01(-0.25%)
Nov 09, 2005 2.568 2.568 2.520 2.549 212,769 -0.01(-0.25%)
Nov 08, 2005 2.533 2.571 2.530 2.555 328,655 -0.01(-0.50%)
Nov 07, 2005 2.591 2.591 2.549 2.568 274,139 +0.00(+0.00%)
Nov 04, 2005 2.594 2.597 2.562 2.568 133,331 -0.01(-0.25%)
Nov 03, 2005 2.610 2.610 2.574 2.574 150,153 +0.01(+0.25%)
Nov 02, 2005 2.546 2.600 2.546 2.568 238,937 +0.01(+0.50%)
Nov 01, 2005 2.536 2.555 2.520 2.555 292,207 +0.03(+1.14%)
Oct 31, 2005 2.542 2.549 2.520 2.526 171,648 -0.01(-0.48%)
Oct 28, 2005 2.523 2.546 2.523 2.539 147,972 +0.01(+0.36%)
Oct 27, 2005 2.536 2.549 2.523 2.530 187,224 -0.01(-0.51%)
Oct 26, 2005 2.536 2.549 2.517 2.542 196,570 -0.00(-0.13%)
Oct 25, 2005 2.539 2.555 2.533 2.546 227,410 +0.02(+0.89%)
Oct 24, 2005 2.517 2.526 2.510 2.523 217,753 +0.01(+0.51%)
Oct 21, 2005 2.504 2.530 2.481 2.510 354,200 +0.01(+0.39%)
Oct 20, 2005 2.520 2.520 2.469 2.501 405,289 +0.01(+0.52%)
Oct 19, 2005 2.485 2.497 2.478 2.488 212,769 +0.00(+0.13%)
Oct 18, 2005 2.478 2.507 2.459 2.485 382,548 +0.01(+0.39%)
Oct 17, 2005 2.504 2.513 2.449 2.475 882,540 -0.04(-1.78%)
Oct 14, 2005 2.517 2.520 2.496 2.520 340,804 +0.02(+0.90%)
Oct 13, 2005 2.530 2.530 2.485 2.497 261,055 -0.04(-1.52%)
Oct 12, 2005 2.536 2.552 2.530 2.536 196,570 -0.01(-0.38%)
Oct 11, 2005 2.507 2.546 2.507 2.546 148,595 +0.00(+0.00%)
Oct 10, 2005 2.555 2.581 2.546 2.546 270,712 -0.01(-0.38%)
Oct 07, 2005 2.542 2.565 2.542 2.555 207,161 +0.01(+0.51%)
Oct 06, 2005 2.552 2.571 2.542 2.542 211,523 -0.01(-0.50%)
Oct 05, 2005 2.552 2.565 2.549 2.555 178,813 -0.00(-0.13%)
Oct 04, 2005 2.574 2.574 2.542 2.558 176,944 -0.01(-0.50%)
Oct 03, 2005 2.546 2.578 2.543 2.571 219,311 +0.02(+0.75%)
Sep 30, 2005 2.526 2.552 2.526 2.552 287,222 +0.04(+1.40%)
Sep 29, 2005 2.539 2.539 2.504 2.517 357,626 -0.00(-0.13%)
Sep 28, 2005 2.530 2.546 2.513 2.520 235,510 -0.00(-0.13%)
Sep 27, 2005 2.536 2.536 2.520 2.523 279,746 -0.01(-0.25%)
Sep 26, 2005 2.526 2.533 2.517 2.530 189,405 +0.01(+0.38%)
Sep 23, 2005 2.520 2.542 2.517 2.520 279,746 -0.01(-0.51%)
Sep 22, 2005 2.565 2.565 2.533 2.533 208,096 -0.02(-0.63%)
Sep 21, 2005 2.574 2.574 2.523 2.549 248,282 +0.00(+0.00%)
Sep 20, 2005 2.574 2.578 2.536 2.549 497,188 -0.02(-0.87%)
Sep 19, 2005 2.581 2.581 2.555 2.571 200,931 -0.00(-0.12%)
Sep 16, 2005 2.594 2.574 2.574 2.574 209,965 -0.00(-0.12%)
Sep 15, 2005 2.600 2.600 2.574 2.578 134,888 -0.02(-0.86%)
Sep 14, 2005 2.597 2.600 2.581 2.600 176,321 +0.01(+0.50%)
Sep 13, 2005 2.610 2.613 2.587 2.587 260,120 -0.02(-0.86%)
Sep 12, 2005 2.607 2.610 2.600 2.610 102,802 +0.00(+0.12%)
Sep 09, 2005 2.607 2.616 2.607 2.607 135,823 +0.00(+0.12%)
Sep 08, 2005 2.613 2.616 2.600 2.603 251,086 -0.02(-0.73%)
Sep 07, 2005 2.613 2.623 2.603 2.623 145,169 +0.01(+0.49%)
Sep 06, 2005 2.597 2.613 2.591 2.610 204,358 +0.02(+0.62%)
Sep 02, 2005 2.607 2.613 2.591 2.594 201,243 -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.