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 (%)
Aug 30, 2013 3.228 3.228 3.192 3.205 114,599 -0.04(-1.12%)
Aug 29, 2013 3.196 3.241 3.178 3.241 229,644 +0.03(+0.99%)
Aug 28, 2013 3.178 3.219 3.174 3.210 113,673 +0.01(+0.42%)
Aug 27, 2013 3.174 3.201 3.133 3.196 333,007 +0.01(+0.18%)
Aug 26, 2013 3.192 3.201 3.164 3.190 140,231 +0.00(+0.10%)
Aug 23, 2013 3.183 3.196 3.169 3.187 170,989 -0.01(-0.28%)
Aug 22, 2013 3.178 3.219 3.155 3.196 246,456 +0.03(+0.86%)
Aug 21, 2013 3.201 3.201 3.142 3.169 358,613 -0.02(-0.71%)
Aug 20, 2013 3.174 3.214 3.160 3.192 269,359 +0.01(+0.28%)
Aug 19, 2013 3.223 3.237 3.160 3.183 546,001 -0.06(-1.81%)
Aug 16, 2013 3.232 3.273 3.214 3.241 176,674 +0.00(+0.00%)
Aug 15, 2013 3.259 3.277 3.223 3.241 185,852 -0.05(-1.51%)
Aug 14, 2013 3.300 3.300 3.264 3.291 172,060 -0.03(-0.82%)
Aug 13, 2013 3.287 3.323 3.259 3.318 112,606 +0.01(+0.27%)
Aug 12, 2013 3.282 3.314 3.264 3.309 167,003 +0.01(+0.41%)
Aug 09, 2013 3.287 3.303 3.250 3.296 201,540 +0.01(+0.41%)
Aug 08, 2013 3.273 3.282 3.228 3.282 150,207 +0.02(+0.76%)
Aug 07, 2013 3.235 3.257 3.216 3.257 225,469 +0.00(+0.00%)
Aug 06, 2013 3.244 3.262 3.235 3.257 136,375 -0.00(-0.14%)
Aug 05, 2013 3.293 3.293 3.262 3.262 177,866 -0.04(-1.09%)
Aug 02, 2013 3.307 3.307 3.280 3.298 170,859 +0.00(+0.14%)
Aug 01, 2013 3.320 3.320 3.289 3.293 174,225 -0.04(-1.21%)
Jul 31, 2013 3.316 3.334 3.298 3.334 172,378 +0.00(+0.14%)
Jul 30, 2013 3.293 3.329 3.275 3.329 196,715 +0.03(+0.82%)
Jul 29, 2013 3.307 3.311 3.284 3.302 148,731 -0.01(-0.27%)
Jul 26, 2013 3.392 3.392 3.293 3.311 485,939 -0.07(-2.13%)
Jul 25, 2013 3.343 3.388 3.325 3.383 236,972 +0.04(+1.35%)
Jul 24, 2013 3.334 3.347 3.293 3.338 146,524 +0.01(+0.41%)
Jul 23, 2013 3.311 3.352 3.298 3.325 227,194 +0.03(+0.96%)
Jul 22, 2013 3.307 3.312 3.271 3.293 202,339 -0.01(-0.27%)
Jul 19, 2013 3.347 3.356 3.293 3.302 193,532 -0.05(-1.48%)
Jul 18, 2013 3.370 3.370 3.334 3.352 172,660 -0.01(-0.40%)
Jul 17, 2013 3.347 3.365 3.338 3.365 104,158 +0.01(+0.40%)
Jul 16, 2013 3.370 3.370 3.307 3.352 135,719 -0.03(-0.80%)
Jul 15, 2013 3.370 3.388 3.356 3.379 151,159 +0.02(+0.67%)
Jul 12, 2013 3.352 3.379 3.311 3.356 390,545 -0.02(-0.67%)
Jul 11, 2013 3.370 3.379 3.329 3.379 158,292 +0.04(+1.08%)
Jul 10, 2013 3.343 3.357 3.321 3.343 293,478 +0.01(+0.41%)
Jul 09, 2013 3.253 3.335 3.248 3.329 331,648 +0.11(+3.29%)
Jul 08, 2013 3.254 3.268 3.214 3.223 283,245 +0.00(+0.14%)
Jul 05, 2013 3.277 3.277 3.196 3.218 223,642 -0.01(-0.42%)
Jul 03, 2013 3.205 3.263 3.192 3.232 349,100 -0.04(-1.37%)
Jul 02, 2013 3.290 3.317 3.250 3.277 379,334 -0.04(-1.35%)
Jul 01, 2013 3.375 3.375 3.286 3.321 436,645 -0.04(-1.33%)
Jun 28, 2013 3.357 3.366 3.304 3.366 238,315 +0.02(+0.55%)
Jun 27, 2013 3.326 3.353 3.299 3.348 294,274 +0.04(+1.20%)
Jun 26, 2013 3.263 3.323 3.214 3.308 336,628 +0.05(+1.51%)
Jun 25, 2013 3.236 3.268 3.147 3.259 417,497 +0.07(+2.25%)
Jun 24, 2013 3.201 3.201 3.142 3.187 230,644 -0.04(-1.38%)
Jun 21, 2013 3.178 3.236 3.160 3.232 629,928 +0.10(+3.14%)
Jun 20, 2013 3.210 3.218 3.124 3.133 732,235 -0.09(-2.78%)
Jun 19, 2013 3.259 3.259 3.201 3.223 376,538 -0.02(-0.55%)
Jun 18, 2013 3.268 3.268 3.227 3.241 271,067 -0.01(-0.41%)
Jun 17, 2013 3.268 3.268 3.227 3.254 364,304 +0.02(+0.69%)
Jun 14, 2013 3.232 3.304 3.214 3.232 389,251 +0.00(+0.14%)
Jun 13, 2013 3.263 3.263 3.205 3.227 759,862 -0.04(-1.10%)
Jun 12, 2013 3.317 3.317 3.263 3.263 417,535 -0.06(-1.75%)
Jun 11, 2013 3.308 3.335 3.286 3.321 212,935 +0.00(+0.08%)
Jun 10, 2013 3.305 3.328 3.288 3.319 274,983 -0.00(-0.13%)
Jun 07, 2013 3.359 3.359 3.296 3.323 311,578 -0.04(-1.19%)
Jun 06, 2013 3.310 3.363 3.305 3.363 238,112 +0.04(+1.21%)
Jun 05, 2013 3.319 3.341 3.288 3.323 261,678 -0.01(-0.40%)
Jun 04, 2013 3.310 3.363 3.305 3.337 248,748 -0.01(-0.40%)
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.