Eaton Vance Senior Income Trust (NY: EVF )

6.360 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 2.946 3.014 2.935 3.010 1,596,306 +0.07(+2.44%)
Sep 27, 2007 2.923 2.954 2.908 2.938 488,120 +0.02(+0.78%)
Sep 26, 2007 2.912 2.942 2.912 2.916 211,536 +0.00(+0.13%)
Sep 25, 2007 2.961 2.969 2.893 2.912 672,421 -0.04(-1.28%)
Sep 24, 2007 2.961 2.984 2.920 2.950 416,726 -0.01(-0.38%)
Sep 21, 2007 2.957 2.969 2.931 2.961 335,549 +0.03(+1.16%)
Sep 20, 2007 2.973 2.980 2.927 2.927 368,073 -0.04(-1.28%)
Sep 19, 2007 2.984 2.988 2.893 2.965 486,798 -0.02(-0.63%)
Sep 18, 2007 2.950 2.988 2.942 2.984 422,279 +0.05(+1.54%)
Sep 17, 2007 2.893 2.965 2.874 2.938 666,075 +0.05(+1.83%)
Sep 14, 2007 2.897 2.916 2.882 2.886 201,752 -0.02(-0.52%)
Sep 13, 2007 2.893 2.938 2.893 2.901 154,950 -0.00(-0.13%)
Sep 12, 2007 2.965 2.965 2.901 2.904 210,214 -0.03(-1.03%)
Sep 11, 2007 2.957 2.965 2.927 2.935 137,234 -0.04(-1.27%)
Sep 10, 2007 2.973 2.988 2.957 2.973 195,935 -0.01(-0.25%)
Sep 07, 2007 2.954 2.988 2.954 2.980 130,359 +0.00(+0.00%)
Sep 06, 2007 2.946 2.988 2.946 2.980 141,464 +0.02(+0.64%)
Sep 05, 2007 2.916 2.961 2.916 2.961 178,748 +0.03(+1.16%)
Sep 04, 2007 2.946 2.946 2.874 2.927 938,957 +0.02(+0.52%)
Aug 31, 2007 2.904 2.912 2.867 2.912 133,267 +0.04(+1.45%)
Aug 30, 2007 2.942 2.961 2.870 2.870 248,819 -0.06(-1.94%)
Aug 29, 2007 2.957 2.980 2.923 2.927 218,675 -0.00(-0.13%)
Aug 28, 2007 2.991 2.995 2.923 2.931 120,575 -0.05(-1.77%)
Aug 27, 2007 2.938 2.991 2.912 2.984 508,480 +0.05(+1.68%)
Aug 24, 2007 2.923 2.973 2.901 2.935 342,424 -0.01(-0.26%)
Aug 23, 2007 2.950 3.101 2.912 2.942 287,953 +0.02(+0.65%)
Aug 22, 2007 2.935 2.945 2.889 2.923 240,622 +0.00(+0.13%)
Aug 21, 2007 2.855 2.920 2.852 2.920 180,070 +0.04(+1.45%)
Aug 20, 2007 2.878 2.897 2.761 2.878 898,500 +0.06(+2.15%)
Aug 17, 2007 2.867 2.946 2.731 2.817 909,077 +0.02(+0.81%)
Aug 16, 2007 2.731 2.973 2.519 2.795 1,241,454 +0.06(+2.07%)
Aug 15, 2007 2.772 2.783 2.723 2.738 504,778 -0.07(-2.56%)
Aug 14, 2007 2.855 2.859 2.768 2.810 411,967 -0.05(-1.72%)
Aug 13, 2007 2.855 2.874 2.855 2.859 222,642 -0.02(-0.79%)
Aug 10, 2007 2.897 2.912 2.855 2.882 271,824 -0.06(-1.93%)
Aug 09, 2007 2.942 2.961 2.897 2.938 177,954 -0.02(-0.64%)
Aug 08, 2007 2.908 3.001 2.893 2.957 443,168 +0.03(+1.03%)
Aug 07, 2007 2.859 2.931 2.859 2.927 328,410 +0.02(+0.78%)
Aug 06, 2007 2.984 2.988 2.840 2.904 498,432 -0.08(-2.66%)
Aug 03, 2007 2.984 2.991 2.980 2.984 147,811 -0.01(-0.25%)
Aug 02, 2007 2.988 3.007 2.976 2.991 151,248 -0.00(-0.13%)
Aug 01, 2007 2.991 2.995 2.954 2.995 244,060 -0.03(-1.12%)
Jul 31, 2007 2.961 3.041 2.961 3.029 442,111 +0.03(+1.01%)
Jul 30, 2007 2.988 3.010 2.938 2.999 312,544 +0.02(+0.76%)
Jul 27, 2007 2.950 3.022 2.920 2.976 438,144 +0.01(+0.25%)
Jul 26, 2007 2.954 2.969 2.882 2.969 365,693 -0.02(-0.51%)
Jul 25, 2007 3.010 3.025 2.954 2.984 703,887 -0.03(-1.13%)
Jul 24, 2007 3.037 3.044 3.010 3.018 328,145 -0.03(-0.99%)
Jul 23, 2007 3.014 3.052 3.010 3.048 369,130 +0.05(+1.51%)
Jul 20, 2007 3.037 3.047 3.003 3.003 356,967 -0.03(-1.12%)
Jul 19, 2007 3.094 3.097 3.037 3.037 257,809 -0.03(-1.11%)
Jul 18, 2007 3.105 3.116 3.003 3.071 673,743 -0.04(-1.34%)
Jul 17, 2007 3.150 3.154 3.090 3.112 410,116 -0.03(-0.84%)
Jul 16, 2007 3.147 3.177 3.112 3.139 504,514 -0.01(-0.36%)
Jul 13, 2007 3.139 3.158 3.109 3.150 327,088 +0.01(+0.36%)
Jul 12, 2007 3.165 3.188 3.131 3.139 213,651 -0.01(-0.24%)
Jul 11, 2007 3.169 3.203 3.147 3.147 300,381 -0.03(-1.07%)
Jul 10, 2007 3.241 3.245 3.154 3.181 265,478 -0.06(-1.87%)
Jul 09, 2007 3.249 3.260 3.233 3.241 132,210 -0.02(-0.58%)
Jul 06, 2007 3.260 3.275 3.260 3.260 147,017 +0.00(+0.00%)
Jul 05, 2007 3.256 3.271 3.256 3.260 123,219 +0.00(+0.00%)
Jul 03, 2007 3.237 3.260 3.234 3.260 114,494 +0.02(+0.70%)
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.