Eaton Vance Senior Income Trust (NY: EVF )

6.155 -0.025 (-0.40%)
Official Closing 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 4.097 4.097 4.061 4.073 129,476 -0.03(-0.74%)
Apr 27, 2018 4.091 4.109 4.085 4.103 132,545 +0.00(+0.00%)
Apr 26, 2018 4.073 4.103 4.061 4.103 188,753 +0.04(+1.04%)
Apr 25, 2018 4.055 4.067 4.055 4.061 211,807 +0.01(+0.15%)
Apr 24, 2018 4.091 4.115 4.055 4.055 568,209 -0.04(-0.89%)
Apr 23, 2018 4.091 4.109 4.091 4.091 103,840 -0.01(-0.29%)
Apr 20, 2018 4.085 4.103 4.085 4.103 122,782 +0.02(+0.44%)
Apr 19, 2018 4.109 4.119 4.085 4.085 228,733 -0.03(-0.74%)
Apr 18, 2018 4.121 4.121 4.103 4.115 87,831 +0.00(+0.00%)
Apr 17, 2018 4.121 4.127 4.103 4.115 185,151 +0.01(+0.15%)
Apr 16, 2018 4.091 4.121 4.091 4.109 134,921 +0.02(+0.44%)
Apr 13, 2018 4.109 4.110 4.091 4.091 94,401 -0.01(-0.15%)
Apr 12, 2018 4.115 4.115 4.097 4.097 189,325 -0.01(-0.29%)
Apr 11, 2018 4.121 4.133 4.103 4.109 123,554 -0.01(-0.13%)
Apr 10, 2018 4.120 4.133 4.108 4.114 212,259 +0.01(+0.15%)
Apr 09, 2018 4.102 4.114 4.090 4.108 155,219 +0.01(+0.29%)
Apr 06, 2018 4.139 4.139 4.072 4.096 145,489 -0.02(-0.58%)
Apr 05, 2018 4.108 4.133 4.060 4.120 301,343 +0.02(+0.44%)
Apr 04, 2018 4.096 4.139 4.096 4.102 285,984 -0.01(-0.29%)
Apr 03, 2018 4.114 4.120 4.060 4.114 307,755 +0.05(+1.19%)
Apr 02, 2018 4.096 4.114 4.066 4.066 244,510 -0.04(-0.88%)
Mar 29, 2018 4.102 4.102 4.102 0 +0.01(+0.15%)
Mar 28, 2018 4.060 4.096 4.054 4.096 422,197 +0.03(+0.74%)
Mar 27, 2018 4.042 4.090 4.006 4.066 702,797 +0.02(+0.60%)
Mar 26, 2018 3.994 4.042 3.964 4.042 1,004,193 +0.09(+2.29%)
Mar 23, 2018 3.928 3.958 3.928 3.952 176,960 +0.02(+0.61%)
Mar 22, 2018 3.928 3.946 3.922 3.928 141,587 -0.02(-0.46%)
Mar 21, 2018 3.934 3.946 3.928 3.946 101,158 +0.01(+0.31%)
Mar 20, 2018 3.946 3.955 3.934 3.934 102,313 -0.01(-0.31%)
Mar 19, 2018 3.970 3.970 3.946 3.946 162,526 -0.02(-0.61%)
Mar 16, 2018 3.952 3.982 3.952 3.970 162,013 +0.01(+0.30%)
Mar 15, 2018 3.964 3.970 3.953 3.958 73,374 -0.01(-0.15%)
Mar 14, 2018 3.934 3.964 3.934 3.964 147,100 +0.03(+0.77%)
Mar 13, 2018 3.958 3.964 3.934 3.934 124,252 -0.02(-0.46%)
Mar 12, 2018 3.976 3.976 3.934 3.952 94,659 -0.01(-0.15%)
Mar 09, 2018 3.940 3.976 3.934 3.958 229,316 +0.04(+0.94%)
Mar 08, 2018 3.921 3.945 3.915 3.921 110,493 +0.01(+0.15%)
Mar 07, 2018 3.915 207,526 -0.01(-0.31%)
Mar 06, 2018 3.921 3.945 3.921 3.927 155,764 +0.00(+0.00%)
Mar 05, 2018 3.927 3.933 3.909 3.927 152,172 -0.01(-0.15%)
Mar 02, 2018 3.909 3.933 3.891 3.933 306,077 +0.02(+0.61%)
Mar 01, 2018 3.903 3.915 3.897 3.909 134,657 +0.01(+0.15%)
Feb 28, 2018 3.897 3.909 3.888 3.903 174,842 +0.02(+0.46%)
Feb 27, 2018 3.897 3.909 3.879 3.885 248,221 -0.01(-0.15%)
Feb 26, 2018 3.903 3.915 3.891 3.891 208,889 +0.00(+0.00%)
Feb 23, 2018 3.903 3.915 3.886 3.891 119,476 +0.00(+0.00%)
Feb 22, 2018 3.891 3.897 3.885 3.891 101,781 -0.01(-0.15%)
Feb 21, 2018 3.891 3.897 3.885 3.897 80,908 +0.02(+0.46%)
Feb 20, 2018 3.897 3.897 3.879 3.879 64,073 -0.02(-0.61%)
Feb 16, 2018 3.903 3.903 3.903 0 +0.01(+0.15%)
Feb 15, 2018 3.897 3.897 3.885 3.897 75,717 +0.01(+0.15%)
Feb 14, 2018 3.867 3.891 3.867 3.891 144,261 +0.02(+0.62%)
Feb 13, 2018 3.849 3.879 3.849 3.867 280,637 +0.00(+0.00%)
Feb 12, 2018 3.855 3.879 3.831 3.867 171,666 +0.02(+0.47%)
Feb 09, 2018 3.837 3.861 3.819 3.849 295,199 +0.01(+0.33%)
Feb 08, 2018 3.866 3.890 3.831 3.837 251,765 -0.02(-0.62%)
Feb 07, 2018 3.849 3.878 3.849 3.860 270,628 +0.01(+0.31%)
Feb 06, 2018 3.819 3.861 3.807 3.849 359,314 -0.01(-0.31%)
Feb 05, 2018 3.884 3.902 3.843 3.860 158,073 -0.04(-0.92%)
Feb 02, 2018 3.878 3.896 3.866 3.896 321,512 +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.