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 (%)
Aug 31, 2009 1.978 1.978 1.948 1.951 273,101 -0.03(-1.34%)
Aug 28, 2009 1.967 1.985 1.963 1.978 365,220 +0.02(+1.16%)
Aug 27, 2009 1.948 1.955 1.936 1.955 137,937 +0.02(+0.78%)
Aug 26, 2009 1.940 1.951 1.933 1.940 448,166 -0.01(-0.58%)
Aug 25, 2009 1.921 1.951 1.921 1.951 328,240 +0.04(+1.98%)
Aug 24, 2009 1.921 1.936 1.914 1.914 242,537 -0.00(-0.20%)
Aug 21, 2009 1.914 1.929 1.906 1.917 278,561 +0.01(+0.59%)
Aug 20, 2009 1.895 1.924 1.887 1.906 349,828 +0.01(+0.61%)
Aug 19, 2009 1.876 1.906 1.876 1.895 250,808 -0.02(-0.79%)
Aug 18, 2009 1.864 1.914 1.861 1.910 273,188 +0.00(+0.17%)
Aug 17, 2009 1.910 1.914 1.864 1.907 454,380 -0.02(-0.95%)
Aug 14, 2009 1.959 1.959 1.906 1.925 307,357 -0.03(-1.74%)
Aug 13, 2009 1.944 1.967 1.933 1.959 459,864 +0.02(+0.97%)
Aug 12, 2009 1.933 1.948 1.933 1.940 252,468 -0.00(-0.19%)
Aug 11, 2009 1.929 1.955 1.925 1.944 435,244 +0.00(+0.00%)
Aug 10, 2009 1.936 1.948 1.925 1.944 223,477 -0.00(-0.19%)
Aug 07, 2009 1.929 1.948 1.925 1.948 295,069 +0.03(+1.58%)
Aug 06, 2009 1.917 1.933 1.917 1.917 413,376 +0.00(+0.00%)
Aug 05, 2009 1.898 1.921 1.898 1.917 649,279 +0.01(+0.39%)
Aug 04, 2009 1.910 1.925 1.898 1.910 474,766 -0.01(-0.59%)
Aug 03, 2009 1.898 1.944 1.898 1.921 443,081 +0.03(+1.60%)
Jul 31, 2009 1.868 1.910 1.868 1.891 891,258 +0.01(+0.60%)
Jul 30, 2009 1.864 1.891 1.857 1.880 221,753 +0.03(+1.43%)
Jul 29, 2009 1.846 1.864 1.846 1.853 384,573 +0.00(+0.20%)
Jul 28, 2009 1.842 1.857 1.842 1.849 312,571 -0.00(-0.20%)
Jul 27, 2009 1.845 1.853 1.834 1.853 232,290 +0.02(+1.03%)
Jul 24, 2009 1.812 1.838 1.812 1.834 275,888 +0.03(+1.46%)
Jul 23, 2009 1.796 1.842 1.796 1.808 783,551 +0.01(+0.63%)
Jul 22, 2009 1.796 1.823 1.793 1.796 163,255 +0.00(+0.00%)
Jul 21, 2009 1.793 1.804 1.785 1.796 295,677 +0.00(+0.21%)
Jul 20, 2009 1.804 1.804 1.785 1.793 589,226 -0.00(-0.21%)
Jul 17, 2009 1.796 1.823 1.789 1.796 746,675 +0.00(+0.00%)
Jul 16, 2009 1.789 1.800 1.777 1.796 475,851 -0.00(-0.21%)
Jul 15, 2009 1.808 1.808 1.781 1.800 300,683 +0.02(+1.06%)
Jul 14, 2009 1.781 1.785 1.766 1.781 636,280 +0.00(+0.21%)
Jul 13, 2009 1.762 1.777 1.751 1.777 486,565 +0.02(+0.86%)
Jul 10, 2009 1.759 1.770 1.751 1.762 329,975 +0.00(+0.00%)
Jul 09, 2009 1.751 1.762 1.741 1.762 288,704 +0.02(+1.08%)
Jul 08, 2009 1.747 1.747 1.721 1.743 246,109 -0.00(-0.22%)
Jul 07, 2009 1.675 1.774 1.668 1.747 545,890 -0.03(-1.49%)
Jul 06, 2009 1.755 1.777 1.751 1.774 185,895 -0.01(-0.64%)
Jul 02, 2009 1.777 1.800 1.770 1.785 153,385 -0.02(-0.84%)
Jul 01, 2009 1.770 1.804 1.770 1.800 382,658 +0.03(+1.49%)
Jun 30, 2009 1.793 1.804 1.766 1.774 218,009 -0.03(-1.47%)
Jun 29, 2009 1.774 1.812 1.774 1.800 312,846 +0.03(+1.93%)
Jun 26, 2009 1.796 1.830 1.759 1.766 529,763 -0.05(-2.51%)
Jun 25, 2009 1.796 1.812 1.777 1.812 128,365 +0.02(+1.05%)
Jun 24, 2009 1.777 1.821 1.777 1.793 293,578 +0.01(+0.42%)
Jun 23, 2009 1.781 1.800 1.770 1.785 182,489 +0.01(+0.43%)
Jun 22, 2009 1.781 1.796 1.766 1.777 204,788 -0.01(-0.63%)
Jun 19, 2009 1.815 1.830 1.781 1.789 136,890 -0.03(-1.66%)
Jun 18, 2009 1.796 1.819 1.789 1.819 193,910 +0.03(+1.91%)
Jun 17, 2009 1.793 1.815 1.781 1.785 69,534 -0.02(-1.26%)
Jun 16, 2009 1.853 1.853 1.777 1.808 518,248 -0.03(-1.44%)
Jun 15, 2009 1.823 1.834 1.781 1.834 166,613 +0.01(+0.41%)
Jun 12, 2009 1.804 1.864 1.804 1.827 153,678 +0.02(+1.26%)
Jun 11, 2009 1.796 1.823 1.796 1.804 209,349 +0.01(+0.42%)
Jun 10, 2009 1.774 1.804 1.774 1.796 275,616 +0.04(+2.10%)
Jun 09, 2009 1.777 1.785 1.759 1.760 252,566 -0.00(-0.16%)
Jun 08, 2009 1.759 1.774 1.743 1.762 366,449 -0.02(-0.85%)
Jun 05, 2009 1.796 1.800 1.766 1.777 393,851 -0.01(-0.42%)
Jun 04, 2009 1.770 1.796 1.766 1.785 508,768 +0.01(+0.64%)
Jun 03, 2009 1.785 1.789 1.766 1.774 337,136 -0.03(-1.47%)
Jun 02, 2009 1.796 1.815 1.785 1.800 137,236 +0.00(+0.21%)
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.