Eaton Vance Senior Income Trust (NY: EVF )

6.160 -0.020 (-0.33%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.765 3.810 3.746 3.797 938,034 +0.03(+0.67%)
Dec 28, 2018 3.715 3.772 3.702 3.772 559,565 +0.08(+2.05%)
Dec 27, 2018 3.689 3.721 3.677 3.696 585,181 -0.02(-0.48%)
Dec 26, 2018 3.632 3.713 3.632 3.713 485,935 +0.07(+1.90%)
Dec 24, 2018 3.613 3.663 3.587 3.644 278,527 +0.04(+1.05%)
Dec 21, 2018 3.587 3.613 3.569 3.606 419,460 +0.03(+0.70%)
Dec 20, 2018 3.644 3.650 3.575 3.581 724,590 -0.06(-1.56%)
Dec 19, 2018 3.650 3.669 3.638 3.638 322,900 -0.03(-0.86%)
Dec 18, 2018 3.720 3.720 3.619 3.669 434,961 -0.04(-1.19%)
Dec 17, 2018 3.795 3.795 3.688 3.713 448,309 -0.08(-2.16%)
Dec 14, 2018 3.814 3.827 3.786 3.795 487,781 -0.03(-0.66%)
Dec 13, 2018 3.846 3.846 3.814 3.820 176,583 -0.02(-0.49%)
Dec 12, 2018 3.852 3.864 3.839 3.839 165,365 -0.01(-0.13%)
Dec 11, 2018 3.844 3.851 3.832 3.844 347,682 +0.01(+0.16%)
Dec 10, 2018 3.819 3.838 3.807 3.838 522,968 +0.03(+0.82%)
Dec 07, 2018 3.844 3.857 3.807 3.807 386,679 -0.04(-0.98%)
Dec 06, 2018 3.825 3.844 3.788 3.844 850,032 -0.02(-0.49%)
Dec 04, 2018 3.863 3.869 3.844 3.863 417,185 -0.01(-0.16%)
Dec 03, 2018 3.857 3.869 3.844 3.869 483,649 +0.03(+0.82%)
Nov 30, 2018 3.832 3.838 3.807 3.838 393,067 +0.01(+0.16%)
Nov 29, 2018 3.825 3.837 3.813 3.832 307,405 +0.01(+0.16%)
Nov 28, 2018 3.832 3.857 3.813 3.825 420,934 -0.01(-0.16%)
Nov 27, 2018 3.851 3.851 3.825 3.832 362,063 -0.01(-0.33%)
Nov 26, 2018 3.857 3.863 3.844 3.844 155,513 +0.01(+0.16%)
Nov 23, 2018 3.832 3.844 3.813 3.838 70,116 +0.01(+0.16%)
Nov 21, 2018 3.832 3.832 3.832 0 -0.01(-0.16%)
Nov 20, 2018 3.857 3.863 3.832 3.838 456,423 -0.02(-0.49%)
Nov 19, 2018 3.888 3.888 3.857 3.857 362,028 -0.03(-0.81%)
Nov 16, 2018 3.944 3.944 3.888 3.888 217,536 -0.06(-1.58%)
Nov 15, 2018 3.919 3.951 3.913 3.951 375,610 +0.04(+0.96%)
Nov 14, 2018 3.938 3.938 3.907 3.913 112,822 -0.01(-0.16%)
Nov 13, 2018 3.938 3.957 3.919 3.919 160,114 +0.00(+0.00%)
Nov 12, 2018 3.951 3.963 3.919 3.919 222,778 -0.02(-0.48%)
Nov 09, 2018 3.938 3.948 3.932 3.938 111,164 -0.02(-0.47%)
Nov 08, 2018 3.944 3.969 3.938 3.957 119,121 +0.00(+0.03%)
Nov 07, 2018 3.918 3.956 3.918 3.956 165,569 +0.04(+1.11%)
Nov 06, 2018 3.900 3.925 3.887 3.912 114,286 -0.01(-0.16%)
Nov 05, 2018 3.918 3.925 3.893 3.918 134,761 +0.00(+0.00%)
Nov 02, 2018 3.893 3.925 3.881 3.918 216,391 +0.01(+0.32%)
Nov 01, 2018 3.862 3.906 3.862 3.906 130,627 +0.03(+0.76%)
Oct 31, 2018 3.862 3.881 3.844 3.876 298,705 +0.02(+0.53%)
Oct 30, 2018 3.875 3.875 3.856 3.856 291,248 -0.02(-0.48%)
Oct 29, 2018 3.925 3.932 3.794 3.875 1,012,594 -0.04(-1.11%)
Oct 26, 2018 3.918 3.918 3.893 3.918 136,288 -0.01(-0.16%)
Oct 25, 2018 3.931 3.937 3.912 3.925 176,607 +0.00(+0.00%)
Oct 24, 2018 3.949 3.949 3.912 3.925 178,516 -0.02(-0.47%)
Oct 23, 2018 3.912 3.949 3.900 3.943 188,165 +0.02(+0.64%)
Oct 22, 2018 3.925 3.931 3.906 3.918 220,407 +0.00(+0.00%)
Oct 19, 2018 3.937 3.937 3.906 3.918 217,836 -0.02(-0.47%)
Oct 18, 2018 3.943 3.968 3.925 3.937 185,401 -0.02(-0.47%)
Oct 17, 2018 3.987 3.987 3.943 3.956 111,842 -0.02(-0.63%)
Oct 16, 2018 3.931 3.987 3.925 3.981 240,708 +0.06(+1.59%)
Oct 15, 2018 3.900 3.931 3.887 3.918 221,571 +0.02(+0.48%)
Oct 12, 2018 3.918 3.925 3.900 3.900 266,155 +0.01(+0.16%)
Oct 11, 2018 3.900 3.925 3.887 3.893 506,237 -0.01(-0.16%)
Oct 10, 2018 3.931 3.943 3.900 3.900 260,236 -0.03(-0.78%)
Oct 09, 2018 3.936 3.955 3.930 3.930 214,060 -0.01(-0.31%)
Oct 08, 2018 3.955 3.967 3.943 3.943 137,007 -0.01(-0.31%)
Oct 05, 2018 3.998 3.998 3.955 3.955 227,940 -0.04(-1.09%)
Oct 04, 2018 4.011 4.014 3.998 3.998 92,958 -0.01(-0.31%)
Oct 03, 2018 4.017 4.023 3.998 4.011 113,683 -0.01(-0.15%)
Oct 02, 2018 3.998 4.029 3.998 4.017 119,777 +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.