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 (%)
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%)
Jul 01, 2016 3.266 3.299 3.299 3.299 156,700 +0.03(+0.83%)
Jun 30, 2016 3.244 3.272 3.239 3.272 167,474 +0.04(+1.35%)
Jun 29, 2016 3.233 3.250 3.217 3.228 290,457 +0.01(+0.34%)
Jun 28, 2016 3.233 3.239 3.190 3.217 242,626 +0.02(+0.51%)
Jun 27, 2016 3.288 3.288 3.168 3.201 577,486 -0.08(-2.33%)
Jun 24, 2016 3.288 3.321 3.266 3.277 456,263 -0.04(-1.31%)
Jun 23, 2016 3.321 3.331 3.304 3.321 255,187 +0.01(+0.33%)
Jun 22, 2016 3.299 3.315 3.299 3.310 114,064 +0.03(+0.83%)
Jun 21, 2016 3.304 3.304 3.277 3.282 158,327 -0.01(-0.17%)
Jun 20, 2016 3.315 3.321 3.277 3.288 170,222 -0.01(-0.33%)
Jun 17, 2016 3.293 3.304 3.288 3.299 191,333 +0.02(+0.50%)
Jun 16, 2016 3.299 3.299 3.277 3.282 192,482 -0.02(-0.66%)
Jun 15, 2016 3.310 3.315 3.299 3.304 126,293 -0.01(-0.16%)
Jun 14, 2016 3.304 3.315 3.288 3.310 171,943 +0.00(+0.00%)
Jun 13, 2016 3.326 3.331 3.299 3.310 106,115 -0.02(-0.65%)
Jun 10, 2016 3.315 3.342 3.304 3.331 177,038 +0.01(+0.33%)
Jun 09, 2016 3.304 3.331 3.304 3.321 184,891 +0.01(+0.23%)
Jun 08, 2016 3.308 3.318 3.291 3.313 167,214 +0.02(+0.49%)
Jun 07, 2016 3.280 3.297 3.270 3.297 153,812 +0.02(+0.66%)
Jun 06, 2016 3.259 3.275 3.257 3.275 116,530 +0.02(+0.67%)
Jun 03, 2016 3.243 3.253 3.243 3.253 60,743 +0.03(+0.84%)
Jun 02, 2016 3.248 3.253 3.226 3.226 132,128 -0.01(-0.33%)
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.