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 (%)
Jun 30, 2005 2.559 2.585 2.552 2.581 195,910 +0.03(+1.00%)
Jun 29, 2005 2.569 2.572 2.556 2.556 168,190 -0.02(-0.87%)
Jun 28, 2005 2.562 2.578 2.549 2.578 230,171 +0.02(+0.88%)
Jun 27, 2005 2.543 2.556 2.540 2.556 470,620 +0.01(+0.38%)
Jun 24, 2005 2.552 2.556 2.540 2.546 229,859 -0.01(-0.25%)
Jun 23, 2005 2.552 2.556 2.543 2.552 197,467 +0.00(+0.00%)
Jun 22, 2005 2.569 2.569 2.546 2.552 175,353 -0.01(-0.38%)
Jun 21, 2005 2.565 2.565 2.540 2.562 400,229 +0.01(+0.36%)
Jun 20, 2005 2.569 2.572 2.542 2.553 270,349 -0.02(-0.61%)
Jun 17, 2005 2.549 2.569 2.527 2.569 363,165 +0.03(+1.01%)
Jun 16, 2005 2.540 2.549 2.527 2.543 310,217 +0.00(+0.00%)
Jun 15, 2005 2.543 2.546 2.524 2.543 300,250 +0.00(+0.00%)
Jun 14, 2005 2.575 2.578 2.543 2.543 314,577 -0.03(-1.25%)
Jun 13, 2005 2.572 2.581 2.559 2.575 248,547 +0.00(+0.13%)
Jun 10, 2005 2.552 2.581 2.552 2.572 243,564 +0.01(+0.50%)
Jun 09, 2005 2.575 2.575 2.556 2.559 231,728 -0.01(-0.37%)
Jun 08, 2005 2.572 2.578 2.565 2.569 242,629 -0.01(-0.50%)
Jun 07, 2005 2.585 2.601 2.578 2.581 266,300 -0.01(-0.37%)
Jun 06, 2005 2.601 2.601 2.585 2.591 185,943 -0.01(-0.25%)
Jun 03, 2005 2.594 2.601 2.581 2.597 188,123 +0.01(+0.25%)
Jun 02, 2005 2.601 2.604 2.585 2.591 256,956 -0.01(-0.49%)
Jun 01, 2005 2.578 2.607 2.578 2.604 135,797 +0.01(+0.37%)
May 31, 2005 2.585 2.594 2.575 2.594 186,566 +0.01(+0.50%)
May 27, 2005 2.540 2.581 2.540 2.581 564,370 +0.05(+1.90%)
May 26, 2005 2.520 2.540 2.515 2.533 388,705 +0.01(+0.25%)
May 25, 2005 2.536 2.536 2.511 2.527 293,709 -0.02(-0.63%)
May 24, 2005 2.524 2.549 2.514 2.543 352,576 +0.01(+0.25%)
May 23, 2005 2.527 2.540 2.517 2.536 361,919 +0.00(+0.00%)
May 20, 2005 2.533 2.552 2.530 2.536 318,315 -0.00(-0.13%)
May 19, 2005 2.540 2.546 2.524 2.540 428,573 -0.02(-0.88%)
May 18, 2005 2.572 2.578 2.552 2.562 385,591 -0.02(-0.75%)
May 17, 2005 2.588 2.594 2.562 2.581 423,589 -0.01(-0.37%)
May 16, 2005 2.585 2.594 2.572 2.591 182,517 +0.01(+0.25%)
May 13, 2005 2.601 2.601 2.578 2.585 237,957 -0.01(-0.25%)
May 12, 2005 2.597 2.604 2.581 2.591 339,183 -0.01(-0.25%)
May 11, 2005 2.630 2.632 2.569 2.597 512,668 -0.02(-0.74%)
May 10, 2005 2.623 2.639 2.610 2.617 151,371 -0.02(-0.85%)
May 09, 2005 2.658 2.658 2.626 2.639 126,765 -0.02(-0.72%)
May 06, 2005 2.655 2.665 2.639 2.658 191,238 +0.00(+0.11%)
May 05, 2005 2.681 2.694 2.655 2.656 246,678 -0.04(-1.65%)
May 04, 2005 2.668 2.700 2.668 2.700 196,221 +0.02(+0.84%)
May 03, 2005 2.668 2.687 2.665 2.678 120,847 -0.02(-0.71%)
May 02, 2005 2.681 2.697 2.671 2.697 160,091 +0.02(+0.60%)
Apr 29, 2005 2.665 2.684 2.665 2.681 161,337 +0.02(+0.60%)
Apr 28, 2005 2.665 2.681 2.658 2.665 163,518 -0.00(-0.12%)
Apr 27, 2005 2.658 2.678 2.644 2.668 351,953 +0.01(+0.24%)
Apr 26, 2005 2.671 2.672 2.652 2.662 150,748 -0.01(-0.24%)
Apr 25, 2005 2.662 2.681 2.658 2.668 142,338 +0.01(+0.24%)
Apr 22, 2005 2.665 2.674 2.658 2.662 266,612 -0.03(-0.96%)
Apr 21, 2005 2.681 2.694 2.655 2.687 137,978 +0.01(+0.24%)
Apr 20, 2005 2.707 2.707 2.678 2.681 212,106 -0.02(-0.71%)
Apr 19, 2005 2.668 2.716 2.668 2.700 263,186 +0.03(+1.08%)
Apr 18, 2005 2.655 2.710 2.652 2.671 205,254 +0.00(+0.00%)
Apr 15, 2005 2.658 2.681 2.630 2.671 263,809 +0.01(+0.24%)
Apr 14, 2005 2.671 2.684 2.658 2.665 210,237 -0.02(-0.60%)
Apr 13, 2005 2.707 2.723 2.674 2.681 189,680 -0.03(-0.95%)
Apr 12, 2005 2.658 2.710 2.658 2.707 250,727 +0.05(+1.93%)
Apr 11, 2005 2.681 2.713 2.655 2.655 327,659 -0.04(-1.55%)
Apr 08, 2005 2.716 2.735 2.691 2.697 173,173 -0.02(-0.83%)
Apr 07, 2005 2.723 2.735 2.710 2.719 130,814 -0.03(-1.05%)
Apr 06, 2005 2.726 2.761 2.713 2.748 186,566 +0.02(+0.59%)
Apr 05, 2005 2.735 2.748 2.703 2.732 276,890 +0.00(+0.00%)
Apr 04, 2005 2.719 2.739 2.716 2.732 99,045 +0.01(+0.35%)
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.