Eaton Vance Senior Income Trust (NY: EVF )

6.155 -0.025 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.211 5.211 5.157 5.173 46,750 -0.02(-0.44%)
Nov 29, 2021 5.195 5.195 5.165 5.195 38,611 +0.02(+0.44%)
Nov 26, 2021 5.226 5.226 5.173 5.173 11,660 -0.06(-1.16%)
Nov 24, 2021 5.234 5.234 5.211 5.234 49,179 +0.02(+0.44%)
Nov 23, 2021 5.203 5.218 5.180 5.211 35,312 +0.01(+0.15%)
Nov 22, 2021 5.234 5.234 5.195 5.203 17,434 -0.01(-0.15%)
Nov 19, 2021 5.249 5.249 5.203 5.211 47,583 +0.00(+0.00%)
Nov 18, 2021 5.264 5.241 5.211 5.211 85,557 -0.05(-1.01%)
Nov 17, 2021 5.302 5.310 5.234 5.264 57,565 -0.05(-0.86%)
Nov 16, 2021 5.340 5.348 5.294 5.310 27,844 -0.01(-0.14%)
Nov 15, 2021 5.310 5.332 5.294 5.317 44,763 -0.03(-0.57%)
Nov 12, 2021 5.355 5.355 5.340 5.348 41,379 +0.03(+0.57%)
Nov 11, 2021 5.317 5.332 5.303 5.317 46,806 +0.02(+0.43%)
Nov 10, 2021 5.363 5.279 5.294 69,501 -0.04(-0.83%)
Nov 09, 2021 5.338 5.354 5.323 5.338 18,715 +0.01(+0.27%)
Nov 08, 2021 5.316 5.335 5.316 5.324 39,401 +0.00(+0.02%)
Nov 05, 2021 5.285 5.331 5.285 5.323 47,445 +0.05(+0.86%)
Nov 04, 2021 5.285 5.293 5.255 5.278 70,524 +0.00(+0.00%)
Nov 03, 2021 5.255 5.285 5.248 5.278 66,830 +0.01(+0.14%)
Nov 02, 2021 5.270 5.293 5.263 5.270 46,044 -0.02(-0.29%)
Nov 01, 2021 5.278 5.285 5.255 5.285 34,956 +0.01(+0.14%)
Oct 29, 2021 5.285 5.293 5.255 5.278 61,830 +0.00(+0.00%)
Oct 28, 2021 5.263 5.316 5.255 5.278 71,296 -0.01(-0.14%)
Oct 27, 2021 5.285 5.331 5.278 5.285 74,792 -0.03(-0.57%)
Oct 26, 2021 5.376 5.316 121,538 -0.08(-1.40%)
Oct 25, 2021 5.437 5.454 5.391 5.391 84,782 -0.06(-1.11%)
Oct 22, 2021 5.414 5.452 5.399 5.452 57,514 +0.04(+0.70%)
Oct 21, 2021 5.444 5.444 5.391 5.414 55,623 -0.02(-0.42%)
Oct 20, 2021 5.444 5.444 5.399 5.437 40,347 +0.01(+0.14%)
Oct 19, 2021 5.467 5.490 5.414 5.429 57,088 -0.02(-0.28%)
Oct 18, 2021 5.384 5.444 5.376 5.444 48,735 +0.07(+1.27%)
Oct 15, 2021 5.369 5.384 5.338 5.376 45,686 +0.00(+0.00%)
Oct 14, 2021 5.369 5.376 5.338 5.376 72,346 +0.02(+0.28%)
Oct 13, 2021 5.384 5.391 5.316 5.361 67,303 +0.00(+0.00%)
Oct 12, 2021 5.361 5.391 5.316 5.361 81,734 +0.00(+0.00%)
Oct 11, 2021 5.391 5.407 5.338 5.361 73,919 -0.03(-0.56%)
Oct 08, 2021 5.369 5.407 5.369 5.391 30,335 +0.05(+0.86%)
Oct 07, 2021 5.338 5.391 5.338 5.345 55,772 +0.00(+0.00%)
Oct 06, 2021 5.330 5.345 5.307 5.345 71,709 +0.02(+0.28%)
Oct 05, 2021 5.300 5.330 5.293 5.330 21,520 +0.05(+0.86%)
Oct 04, 2021 5.308 5.315 5.278 5.285 20,750 +0.00(+0.00%)
Oct 01, 2021 5.353 5.368 5.255 5.285 57,019 -0.03(-0.57%)
Sep 30, 2021 5.345 5.349 5.293 5.315 43,305 -0.05(-0.98%)
Sep 29, 2021 5.353 5.383 5.315 5.368 36,074 +0.05(+0.85%)
Sep 28, 2021 5.225 5.300 5.202 5.323 52,132 +0.12(+2.32%)
Sep 27, 2021 5.277 5.285 5.149 5.202 60,462 -0.08(-1.57%)
Sep 24, 2021 5.164 5.285 5.157 5.285 85,458 +0.14(+2.79%)
Sep 23, 2021 5.179 5.186 5.142 5.142 24,399 +0.00(+0.00%)
Sep 22, 2021 5.202 5.202 5.127 5.142 60,887 -0.02(-0.29%)
Sep 21, 2021 5.232 5.232 5.134 5.157 42,594 -0.02(-0.29%)
Sep 20, 2021 5.293 5.293 5.172 5.172 153,245 -0.11(-2.00%)
Sep 17, 2021 5.308 5.353 5.232 5.277 51,618 -0.03(-0.57%)
Sep 16, 2021 5.285 5.383 5.240 5.308 82,665 +0.07(+1.29%)
Sep 15, 2021 5.247 5.293 5.232 5.240 60,380 -0.04(-0.71%)
Sep 14, 2021 5.217 5.293 5.198 5.277 45,979 +0.05(+1.01%)
Sep 13, 2021 5.187 5.225 5.179 5.225 49,441 +0.06(+1.17%)
Sep 10, 2021 5.172 5.172 5.149 5.164 66,258 +0.03(+0.62%)
Sep 09, 2021 5.140 5.148 5.118 5.133 35,118 +0.02(+0.29%)
Sep 08, 2021 5.125 5.133 5.103 5.118 41,989 +0.02(+0.29%)
Sep 07, 2021 5.103 5.133 5.103 5.103 42,708 -0.01(-0.15%)
Sep 03, 2021 5.148 5.148 5.095 5.110 33,469 +0.00(+0.00%)
Sep 02, 2021 5.208 5.208 5.110 5.110 96,452 -0.10(-1.87%)
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.