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 (%)
Apr 30, 2018 4.098 4.098 4.061 4.073 129,452 -0.03(-0.74%)
Apr 27, 2018 4.092 4.110 4.086 4.104 132,520 +0.00(+0.00%)
Apr 26, 2018 4.073 4.104 4.061 4.104 188,718 +0.04(+1.04%)
Apr 25, 2018 4.055 4.067 4.055 4.061 211,767 +0.01(+0.15%)
Apr 24, 2018 4.092 4.116 4.055 4.055 568,101 -0.04(-0.89%)
Apr 23, 2018 4.092 4.110 4.092 4.092 103,820 -0.01(-0.29%)
Apr 20, 2018 4.086 4.104 4.086 4.104 122,759 +0.02(+0.44%)
Apr 19, 2018 4.110 4.120 4.086 4.086 228,690 -0.03(-0.74%)
Apr 18, 2018 4.122 4.122 4.104 4.116 87,814 +0.00(+0.00%)
Apr 17, 2018 4.122 4.128 4.104 4.116 185,116 +0.01(+0.15%)
Apr 16, 2018 4.092 4.122 4.092 4.110 134,896 +0.02(+0.44%)
Apr 13, 2018 4.110 4.111 4.092 4.092 94,383 -0.01(-0.15%)
Apr 12, 2018 4.116 4.116 4.098 4.098 189,289 -0.01(-0.29%)
Apr 11, 2018 4.122 4.134 4.104 4.110 123,530 -0.01(-0.13%)
Apr 10, 2018 4.121 4.133 4.109 4.115 212,219 +0.01(+0.15%)
Apr 09, 2018 4.103 4.115 4.091 4.109 155,189 +0.01(+0.29%)
Apr 06, 2018 4.139 4.139 4.073 4.097 145,462 -0.02(-0.58%)
Apr 05, 2018 4.109 4.134 4.061 4.121 301,286 +0.02(+0.44%)
Apr 04, 2018 4.097 4.139 4.097 4.103 285,931 -0.01(-0.29%)
Apr 03, 2018 4.115 4.121 4.061 4.115 307,697 +0.05(+1.19%)
Apr 02, 2018 4.097 4.115 4.067 4.067 244,463 -0.04(-0.88%)
Mar 29, 2018 4.103 4.103 4.103 0 +0.01(+0.15%)
Mar 28, 2018 4.061 4.097 4.055 4.097 422,117 +0.03(+0.74%)
Mar 27, 2018 4.043 4.091 4.007 4.067 702,664 +0.02(+0.60%)
Mar 26, 2018 3.995 4.043 3.965 4.043 1,004,004 +0.09(+2.29%)
Mar 23, 2018 3.928 3.959 3.928 3.953 176,926 +0.02(+0.61%)
Mar 22, 2018 3.928 3.947 3.922 3.928 141,560 -0.02(-0.46%)
Mar 21, 2018 3.934 3.947 3.928 3.947 101,139 +0.01(+0.31%)
Mar 20, 2018 3.947 3.956 3.934 3.934 102,294 -0.01(-0.31%)
Mar 19, 2018 3.971 3.971 3.947 3.947 162,495 -0.02(-0.61%)
Mar 16, 2018 3.953 3.983 3.953 3.971 161,982 +0.01(+0.30%)
Mar 15, 2018 3.965 3.971 3.954 3.959 73,361 -0.01(-0.15%)
Mar 14, 2018 3.934 3.965 3.934 3.965 147,072 +0.03(+0.77%)
Mar 13, 2018 3.959 3.965 3.934 3.934 124,228 -0.02(-0.46%)
Mar 12, 2018 3.977 3.977 3.934 3.953 94,641 -0.01(-0.15%)
Mar 09, 2018 3.941 3.977 3.934 3.959 229,272 +0.04(+0.94%)
Mar 08, 2018 3.922 3.946 3.916 3.922 110,472 +0.01(+0.15%)
Mar 07, 2018 3.916 207,487 -0.01(-0.31%)
Mar 06, 2018 3.922 3.946 3.922 3.928 155,735 +0.00(+0.00%)
Mar 05, 2018 3.928 3.934 3.910 3.928 152,143 -0.01(-0.15%)
Mar 02, 2018 3.910 3.934 3.892 3.934 306,019 +0.02(+0.61%)
Mar 01, 2018 3.904 3.916 3.898 3.910 134,632 +0.01(+0.15%)
Feb 28, 2018 3.898 3.910 3.889 3.904 174,809 +0.02(+0.46%)
Feb 27, 2018 3.898 3.910 3.880 3.886 248,174 -0.01(-0.15%)
Feb 26, 2018 3.904 3.916 3.892 3.892 208,849 +0.00(+0.00%)
Feb 23, 2018 3.904 3.916 3.887 3.892 119,453 +0.00(+0.00%)
Feb 22, 2018 3.892 3.898 3.886 3.892 101,762 -0.01(-0.15%)
Feb 21, 2018 3.892 3.898 3.886 3.898 80,892 +0.02(+0.46%)
Feb 20, 2018 3.898 3.898 3.880 3.880 64,061 -0.02(-0.61%)
Feb 16, 2018 3.904 3.904 3.904 0 +0.01(+0.15%)
Feb 15, 2018 3.898 3.898 3.886 3.898 75,703 +0.01(+0.15%)
Feb 14, 2018 3.868 3.892 3.868 3.892 144,234 +0.02(+0.62%)
Feb 13, 2018 3.850 3.880 3.850 3.868 280,584 +0.00(+0.00%)
Feb 12, 2018 3.856 3.880 3.832 3.868 171,634 +0.02(+0.47%)
Feb 09, 2018 3.838 3.862 3.820 3.850 295,143 +0.01(+0.33%)
Feb 08, 2018 3.867 3.891 3.831 3.837 251,717 -0.02(-0.62%)
Feb 07, 2018 3.849 3.879 3.849 3.861 270,577 +0.01(+0.31%)
Feb 06, 2018 3.819 3.861 3.807 3.849 359,246 -0.01(-0.31%)
Feb 05, 2018 3.885 3.903 3.843 3.861 158,043 -0.04(-0.92%)
Feb 02, 2018 3.879 3.897 3.867 3.897 321,452 +0.02(+0.46%)
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.