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 (%)
Mar 31, 2010 2.559 2.563 2.526 2.530 470,896 -0.01(-0.58%)
Mar 30, 2010 2.581 2.581 2.545 2.545 382,687 -0.02(-0.86%)
Mar 29, 2010 2.559 2.585 2.559 2.566 508,778 +0.01(+0.57%)
Mar 26, 2010 2.534 2.552 2.526 2.552 478,528 +0.04(+1.46%)
Mar 25, 2010 2.530 2.534 2.512 2.515 519,069 +0.01(+0.29%)
Mar 24, 2010 2.523 2.534 2.504 2.508 534,704 +0.00(+0.00%)
Mar 23, 2010 2.526 2.541 2.501 2.508 633,046 +0.00(+0.00%)
Mar 22, 2010 2.519 2.534 2.508 2.508 282,132 +0.00(+0.15%)
Mar 19, 2010 2.530 2.530 2.497 2.504 360,025 -0.01(-0.29%)
Mar 18, 2010 2.526 2.548 2.508 2.512 450,103 +0.00(+0.00%)
Mar 17, 2010 2.552 2.559 2.508 2.512 586,209 -0.01(-0.29%)
Mar 16, 2010 2.581 2.596 2.512 2.519 605,069 -0.03(-1.29%)
Mar 15, 2010 2.566 2.570 2.552 2.552 363,956 -0.03(-0.99%)
Mar 12, 2010 2.592 2.618 2.559 2.577 600,366 +0.00(+0.00%)
Mar 11, 2010 2.566 2.581 2.545 2.577 211,808 +0.03(+1.00%)
Mar 10, 2010 2.559 2.574 2.545 2.552 397,401 +0.01(+0.43%)
Mar 09, 2010 2.577 2.577 2.534 2.541 379,942 -0.04(-1.42%)
Mar 08, 2010 2.585 2.603 2.526 2.577 677,327 +0.01(+0.31%)
Mar 05, 2010 2.558 2.577 2.540 2.569 311,889 +0.02(+0.86%)
Mar 04, 2010 2.562 2.591 2.537 2.548 403,664 -0.03(-1.13%)
Mar 03, 2010 2.613 2.620 2.566 2.577 587,886 -0.03(-1.12%)
Mar 02, 2010 2.620 2.624 2.588 2.606 767,663 +0.01(+0.42%)
Mar 01, 2010 2.562 2.613 2.558 2.595 534,401 +0.04(+1.42%)
Feb 26, 2010 2.551 2.573 2.533 2.558 678,336 +0.00(+0.00%)
Feb 25, 2010 2.562 2.566 2.533 2.558 812,991 +0.00(+0.00%)
Feb 24, 2010 2.548 2.580 2.529 2.558 940,565 +0.04(+1.59%)
Feb 23, 2010 2.467 2.533 2.467 2.518 556,313 +0.02(+0.88%)
Feb 22, 2010 2.507 2.522 2.482 2.497 742,873 +0.01(+0.30%)
Feb 19, 2010 2.464 2.504 2.460 2.489 380,402 +0.01(+0.58%)
Feb 18, 2010 2.486 2.489 2.456 2.475 697,853 +0.00(+0.15%)
Feb 17, 2010 2.467 2.489 2.464 2.471 514,626 +0.01(+0.59%)
Feb 16, 2010 2.464 2.478 2.453 2.456 539,356 +0.00(+0.00%)
Feb 12, 2010 2.427 2.456 2.456 2.456 595,407 -0.00(-0.15%)
Feb 11, 2010 2.420 2.460 2.420 2.460 758,631 +0.04(+1.81%)
Feb 10, 2010 2.405 2.420 2.402 2.416 551,629 +0.00(+0.15%)
Feb 09, 2010 2.416 2.435 2.384 2.413 464,349 +0.01(+0.30%)
Feb 08, 2010 2.424 2.424 2.365 2.405 485,630 +0.00(+0.05%)
Feb 05, 2010 2.386 2.422 2.368 2.404 671,579 +0.00(+0.00%)
Feb 04, 2010 2.433 2.433 2.393 2.404 1,162,402 -0.05(-2.21%)
Feb 03, 2010 2.401 2.459 2.386 2.459 613,866 +0.06(+2.57%)
Feb 02, 2010 2.361 2.404 2.361 2.397 417,827 +0.04(+1.54%)
Feb 01, 2010 2.368 2.397 2.339 2.361 808,072 -0.01(-0.61%)
Jan 29, 2010 2.430 2.430 2.368 2.375 536,060 -0.02(-0.91%)
Jan 28, 2010 2.393 2.433 2.375 2.397 1,136,144 +0.03(+1.38%)
Jan 27, 2010 2.408 2.444 2.361 2.364 889,579 -0.00(-0.15%)
Jan 26, 2010 2.408 2.430 2.368 2.368 779,705 -0.03(-1.06%)
Jan 25, 2010 2.408 2.408 2.383 2.393 761,723 +0.00(+0.00%)
Jan 22, 2010 2.408 2.408 2.375 2.393 1,010,166 +0.00(+0.15%)
Jan 21, 2010 2.372 2.393 2.361 2.390 1,052,012 +0.04(+1.54%)
Jan 20, 2010 2.368 2.379 2.354 2.354 330,717 -0.01(-0.31%)
Jan 19, 2010 2.354 2.372 2.343 2.361 442,066 +0.01(+0.46%)
Jan 15, 2010 2.346 2.350 2.350 2.350 627,891 +0.02(+0.78%)
Jan 14, 2010 2.343 2.343 2.328 2.332 478,074 -0.01(-0.31%)
Jan 13, 2010 2.339 2.343 2.321 2.339 576,510 +0.01(+0.47%)
Jan 12, 2010 2.343 2.343 2.325 2.328 714,994 +0.00(+0.01%)
Jan 11, 2010 2.332 2.343 2.321 2.328 621,284 +0.01(+0.30%)
Jan 08, 2010 2.310 2.354 2.299 2.321 402,305 +0.02(+0.79%)
Jan 07, 2010 2.277 2.303 2.274 2.303 515,259 +0.03(+1.28%)
Jan 06, 2010 2.263 2.288 2.259 2.274 401,660 +0.03(+1.13%)
Jan 05, 2010 2.245 2.274 2.245 2.248 512,924 -0.01(-0.48%)
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.