Eaton Vance Senior Income Trust (NY: EVF )

6.190 +0.030 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.536 3.575 3.536 3.564 134,511 +0.04(+1.10%)
Sep 29, 2016 3.531 3.553 3.525 3.525 124,552 +0.01(+0.16%)
Sep 28, 2016 3.520 3.542 3.519 3.520 407,185 +0.01(+0.16%)
Sep 27, 2016 3.509 3.520 3.503 3.514 109,207 +0.02(+0.63%)
Sep 26, 2016 3.503 3.520 3.492 3.492 140,808 -0.01(-0.32%)
Sep 23, 2016 3.520 3.525 3.503 3.503 92,717 -0.01(-0.32%)
Sep 22, 2016 3.514 3.536 3.503 3.514 142,458 +0.02(+0.63%)
Sep 21, 2016 3.487 3.503 3.481 3.492 124,804 +0.01(+0.16%)
Sep 20, 2016 3.453 3.487 3.453 3.487 83,258 +0.06(+1.61%)
Sep 19, 2016 3.437 3.453 3.431 3.431 130,431 -0.01(-0.16%)
Sep 16, 2016 3.437 3.459 3.437 3.437 120,265 +0.01(+0.32%)
Sep 15, 2016 3.459 3.459 3.420 3.426 185,781 -0.02(-0.64%)
Sep 14, 2016 3.448 3.470 3.442 3.448 167,721 +0.01(+0.16%)
Sep 13, 2016 3.437 3.448 3.409 3.442 158,005 +0.01(+0.16%)
Sep 12, 2016 3.431 3.464 3.431 3.437 105,526 +0.01(+0.32%)
Sep 09, 2016 3.487 3.487 3.426 3.426 143,226 -0.06(-1.75%)
Sep 08, 2016 3.475 3.503 3.459 3.487 210,354 +0.02(+0.56%)
Sep 07, 2016 3.445 3.467 3.434 3.467 76,453 +0.02(+0.64%)
Sep 06, 2016 3.440 3.451 3.423 3.445 163,490 +0.01(+0.16%)
Sep 02, 2016 3.456 3.440 3.440 3.440 76,678 -0.01(-0.16%)
Sep 01, 2016 3.462 3.467 3.445 3.445 123,349 -0.02(-0.64%)
Aug 31, 2016 3.445 3.467 3.440 3.467 190,884 +0.03(+0.80%)
Aug 30, 2016 3.445 3.462 3.429 3.440 138,228 -0.01(-0.16%)
Aug 29, 2016 3.445 3.478 3.440 3.445 160,447 +0.01(+0.32%)
Aug 26, 2016 3.467 3.473 3.429 3.434 163,603 -0.02(-0.64%)
Aug 25, 2016 3.467 3.478 3.456 3.456 90,119 -0.01(-0.16%)
Aug 24, 2016 3.467 3.489 3.462 3.462 120,269 +0.00(+0.00%)
Aug 23, 2016 3.478 3.489 3.456 3.462 122,078 +0.00(+0.00%)
Aug 22, 2016 3.484 3.484 3.462 3.462 80,359 -0.02(-0.47%)
Aug 19, 2016 3.478 3.484 3.462 3.478 241,672 +0.01(+0.16%)
Aug 18, 2016 3.467 3.473 3.459 3.473 118,337 +0.02(+0.48%)
Aug 17, 2016 3.445 3.473 3.440 3.456 177,983 +0.02(+0.48%)
Aug 16, 2016 3.434 3.440 3.418 3.440 91,554 +0.01(+0.16%)
Aug 15, 2016 3.429 3.434 3.418 3.434 179,135 +0.01(+0.32%)
Aug 12, 2016 3.396 3.429 3.385 3.423 109,357 +0.04(+1.14%)
Aug 11, 2016 3.401 3.407 3.374 3.385 144,343 +0.00(+0.00%)
Aug 10, 2016 3.412 3.412 3.379 3.385 226,850 -0.01(-0.32%)
Aug 09, 2016 3.412 3.418 3.385 3.396 217,683 -0.00(-0.10%)
Aug 08, 2016 3.383 3.404 3.383 3.399 129,322 +0.02(+0.49%)
Aug 05, 2016 3.404 3.410 3.383 3.383 174,198 +0.00(+0.00%)
Aug 04, 2016 3.421 3.426 3.383 3.383 134,429 -0.03(-0.80%)
Aug 03, 2016 3.393 3.432 3.393 3.410 154,524 +0.01(+0.16%)
Aug 02, 2016 3.404 3.410 3.377 3.404 128,122 -0.01(-0.16%)
Aug 01, 2016 3.426 3.437 3.404 3.410 254,237 -0.01(-0.32%)
Jul 29, 2016 3.404 3.421 3.393 3.421 128,208 +0.03(+0.81%)
Jul 28, 2016 3.372 3.393 3.372 3.393 205,950 +0.02(+0.65%)
Jul 27, 2016 3.372 3.393 3.350 3.372 237,391 +0.01(+0.16%)
Jul 26, 2016 3.388 3.404 3.361 3.366 142,440 -0.01(-0.16%)
Jul 25, 2016 3.415 3.426 3.372 3.372 117,372 -0.02(-0.65%)
Jul 22, 2016 3.421 3.432 3.393 3.393 172,502 -0.01(-0.32%)
Jul 21, 2016 3.404 3.421 3.399 3.404 213,930 +0.01(+0.32%)
Jul 20, 2016 3.377 3.393 3.372 3.393 228,642 +0.02(+0.65%)
Jul 19, 2016 3.383 3.383 3.350 3.372 212,200 +0.01(+0.32%)
Jul 18, 2016 3.366 3.383 3.352 3.361 265,829 +0.01(+0.33%)
Jul 15, 2016 3.322 3.350 3.322 3.350 300,311 +0.03(+0.82%)
Jul 14, 2016 3.339 3.339 3.306 3.322 100,863 -0.01(-0.33%)
Jul 13, 2016 3.317 3.339 3.317 3.333 134,708 +0.02(+0.66%)
Jul 12, 2016 3.322 3.339 3.311 3.311 225,198 -0.01(-0.16%)
Jul 11, 2016 3.311 3.333 3.311 3.317 97,850 +0.01(+0.33%)
Jul 08, 2016 3.322 3.339 3.306 3.306 137,940 -0.01(-0.33%)
Jul 07, 2016 3.300 3.322 3.289 3.317 162,898 +0.04(+1.07%)
Jul 06, 2016 3.255 3.287 3.255 3.282 122,879 +0.00(+0.00%)
Jul 05, 2016 3.293 3.293 3.249 3.282 174,770 -0.02(-0.50%)
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.