Eaton Vance Senior Income Trust (NY: EVF )

6.155 -0.025 (-0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.537 3.576 3.537 3.565 134,486 +0.04(+1.10%)
Sep 29, 2016 3.532 3.554 3.526 3.526 124,528 +0.01(+0.16%)
Sep 28, 2016 3.520 3.543 3.520 3.520 407,108 +0.01(+0.16%)
Sep 27, 2016 3.509 3.520 3.504 3.515 109,186 +0.02(+0.63%)
Sep 26, 2016 3.504 3.520 3.493 3.493 140,782 -0.01(-0.32%)
Sep 23, 2016 3.520 3.526 3.504 3.504 92,699 -0.01(-0.31%)
Sep 22, 2016 3.515 3.537 3.504 3.515 142,431 +0.02(+0.63%)
Sep 21, 2016 3.487 3.504 3.482 3.493 124,781 +0.01(+0.16%)
Sep 20, 2016 3.454 3.487 3.454 3.487 83,242 +0.06(+1.61%)
Sep 19, 2016 3.437 3.454 3.432 3.432 130,407 -0.01(-0.16%)
Sep 16, 2016 3.437 3.460 3.437 3.437 120,243 +0.01(+0.32%)
Sep 15, 2016 3.460 3.460 3.421 3.426 185,746 -0.02(-0.64%)
Sep 14, 2016 3.448 3.471 3.443 3.448 167,689 +0.01(+0.16%)
Sep 13, 2016 3.437 3.448 3.410 3.443 157,975 +0.01(+0.16%)
Sep 12, 2016 3.432 3.465 3.432 3.437 105,506 +0.01(+0.32%)
Sep 09, 2016 3.487 3.487 3.426 3.426 143,199 -0.06(-1.75%)
Sep 08, 2016 3.476 3.504 3.460 3.487 210,314 +0.02(+0.56%)
Sep 07, 2016 3.446 3.468 3.435 3.468 76,438 +0.02(+0.64%)
Sep 06, 2016 3.440 3.451 3.424 3.446 163,460 +0.01(+0.16%)
Sep 02, 2016 3.457 3.440 3.440 3.440 76,664 -0.01(-0.16%)
Sep 01, 2016 3.462 3.468 3.446 3.446 123,325 -0.02(-0.63%)
Aug 31, 2016 3.446 3.468 3.440 3.468 190,848 +0.03(+0.80%)
Aug 30, 2016 3.446 3.462 3.429 3.440 138,202 -0.01(-0.16%)
Aug 29, 2016 3.446 3.479 3.440 3.446 160,417 +0.01(+0.32%)
Aug 26, 2016 3.468 3.473 3.429 3.435 163,572 -0.02(-0.64%)
Aug 25, 2016 3.468 3.479 3.457 3.457 90,102 -0.01(-0.16%)
Aug 24, 2016 3.468 3.490 3.462 3.462 120,246 +0.00(+0.00%)
Aug 23, 2016 3.479 3.490 3.457 3.462 122,055 +0.00(+0.00%)
Aug 22, 2016 3.484 3.484 3.462 3.462 80,344 -0.02(-0.47%)
Aug 19, 2016 3.479 3.484 3.462 3.479 241,626 +0.01(+0.16%)
Aug 18, 2016 3.468 3.473 3.460 3.473 118,315 +0.02(+0.48%)
Aug 17, 2016 3.446 3.473 3.440 3.457 177,949 +0.02(+0.48%)
Aug 16, 2016 3.435 3.440 3.418 3.440 91,537 +0.01(+0.16%)
Aug 15, 2016 3.429 3.435 3.418 3.435 179,101 +0.01(+0.32%)
Aug 12, 2016 3.396 3.429 3.385 3.424 109,337 +0.04(+1.14%)
Aug 11, 2016 3.402 3.407 3.374 3.385 144,315 +0.00(+0.00%)
Aug 10, 2016 3.413 3.413 3.380 3.385 226,807 -0.01(-0.32%)
Aug 09, 2016 3.413 3.418 3.385 3.396 217,642 -0.00(-0.10%)
Aug 08, 2016 3.383 3.405 3.383 3.400 129,298 +0.02(+0.49%)
Aug 05, 2016 3.405 3.411 3.383 3.383 174,165 +0.00(+0.00%)
Aug 04, 2016 3.421 3.427 3.383 3.383 134,404 -0.03(-0.80%)
Aug 03, 2016 3.394 3.432 3.394 3.411 154,495 +0.01(+0.16%)
Aug 02, 2016 3.405 3.411 3.378 3.405 128,098 -0.01(-0.16%)
Aug 01, 2016 3.427 3.438 3.405 3.411 254,189 -0.01(-0.32%)
Jul 29, 2016 3.405 3.421 3.394 3.421 128,184 +0.03(+0.81%)
Jul 28, 2016 3.372 3.394 3.372 3.394 205,911 +0.02(+0.65%)
Jul 27, 2016 3.372 3.394 3.350 3.372 237,347 +0.01(+0.16%)
Jul 26, 2016 3.389 3.405 3.361 3.367 142,414 -0.01(-0.16%)
Jul 25, 2016 3.416 3.427 3.372 3.372 117,350 -0.02(-0.65%)
Jul 22, 2016 3.421 3.432 3.394 3.394 172,470 -0.01(-0.32%)
Jul 21, 2016 3.405 3.421 3.400 3.405 213,890 +0.01(+0.32%)
Jul 20, 2016 3.378 3.394 3.372 3.394 228,599 +0.02(+0.65%)
Jul 19, 2016 3.383 3.383 3.350 3.372 212,160 +0.01(+0.32%)
Jul 18, 2016 3.367 3.383 3.353 3.361 265,779 +0.01(+0.33%)
Jul 15, 2016 3.323 3.350 3.323 3.350 300,254 +0.03(+0.82%)
Jul 14, 2016 3.339 3.339 3.307 3.323 100,844 -0.01(-0.33%)
Jul 13, 2016 3.317 3.339 3.317 3.334 134,683 +0.02(+0.66%)
Jul 12, 2016 3.323 3.339 3.312 3.312 225,155 -0.01(-0.16%)
Jul 11, 2016 3.312 3.334 3.312 3.317 97,831 +0.01(+0.33%)
Jul 08, 2016 3.323 3.339 3.307 3.307 137,914 -0.01(-0.33%)
Jul 07, 2016 3.301 3.323 3.290 3.317 162,867 +0.04(+1.07%)
Jul 06, 2016 3.255 3.288 3.255 3.282 122,856 +0.00(+0.00%)
Jul 05, 2016 3.293 3.293 3.250 3.282 174,738 -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.