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 30, 2019 3.970 3.984 3.961 3.984 149,387 +0.00(+0.00%)
Aug 29, 2019 3.977 3.984 3.970 3.984 112,347 +0.02(+0.50%)
Aug 28, 2019 3.977 3.997 3.964 3.964 119,710 -0.01(-0.33%)
Aug 27, 2019 3.997 4.003 3.970 3.977 77,676 -0.01(-0.16%)
Aug 26, 2019 4.003 4.010 3.984 3.984 143,542 -0.02(-0.49%)
Aug 23, 2019 4.010 4.030 3.997 4.003 92,948 -0.01(-0.16%)
Aug 22, 2019 4.023 4.036 4.010 4.010 104,606 -0.01(-0.33%)
Aug 21, 2019 4.016 4.030 4.010 4.023 219,704 +0.01(+0.16%)
Aug 20, 2019 4.023 4.049 4.016 4.016 89,013 -0.01(-0.16%)
Aug 19, 2019 4.056 4.056 4.016 4.023 157,317 +0.00(+0.00%)
Aug 16, 2019 4.016 4.041 4.003 4.023 118,049 +0.02(+0.49%)
Aug 15, 2019 4.016 4.028 4.003 4.003 71,777 -0.02(-0.49%)
Aug 14, 2019 4.036 4.046 4.016 4.023 161,667 -0.03(-0.65%)
Aug 13, 2019 4.082 4.095 4.030 4.049 133,634 -0.01(-0.16%)
Aug 12, 2019 4.082 4.089 4.043 4.056 81,020 -0.01(-0.16%)
Aug 09, 2019 4.089 4.102 4.062 4.062 105,879 -0.02(-0.58%)
Aug 08, 2019 4.073 4.106 4.066 4.086 60,629 +0.00(+0.00%)
Aug 07, 2019 4.066 4.086 4.040 4.086 111,818 +0.02(+0.48%)
Aug 06, 2019 4.073 4.080 4.060 4.066 42,629 +0.00(+0.00%)
Aug 05, 2019 4.093 4.099 4.040 4.066 113,877 -0.05(-1.11%)
Aug 02, 2019 4.112 4.119 4.093 4.112 85,656 +0.01(+0.16%)
Aug 01, 2019 4.119 4.119 4.106 4.106 89,087 -0.01(-0.32%)
Jul 31, 2019 4.119 4.119 4.106 4.119 136,375 +0.01(+0.32%)
Jul 30, 2019 4.119 4.119 4.080 4.106 128,331 -0.01(-0.32%)
Jul 29, 2019 4.119 4.119 4.106 4.119 179,942 +0.01(+0.32%)
Jul 26, 2019 4.106 4.112 4.099 4.106 71,737 +0.01(+0.16%)
Jul 25, 2019 4.112 4.119 4.093 4.099 76,563 -0.01(-0.32%)
Jul 24, 2019 4.106 4.119 4.099 4.112 112,881 +0.02(+0.48%)
Jul 23, 2019 4.099 4.119 4.086 4.093 243,966 -0.01(-0.16%)
Jul 22, 2019 4.080 4.119 4.080 4.099 160,305 +0.02(+0.48%)
Jul 19, 2019 4.099 4.099 4.066 4.080 150,663 -0.01(-0.32%)
Jul 18, 2019 4.093 4.106 4.086 4.093 132,648 -0.01(-0.16%)
Jul 17, 2019 4.106 4.106 4.099 4.099 112,850 -0.02(-0.48%)
Jul 16, 2019 4.119 4.119 4.112 4.119 143,023 +0.00(+0.00%)
Jul 15, 2019 4.119 4.119 4.099 4.119 122,643 +0.01(+0.16%)
Jul 12, 2019 4.119 4.119 4.106 4.112 43,287 -0.01(-0.16%)
Jul 11, 2019 4.119 4.125 4.112 4.119 88,683 -0.01(-0.32%)
Jul 10, 2019 4.093 4.132 4.086 4.132 268,309 +0.05(+1.35%)
Jul 09, 2019 4.070 4.083 4.070 4.077 125,366 +0.01(+0.32%)
Jul 08, 2019 4.057 4.077 4.051 4.064 148,835 +0.01(+0.16%)
Jul 05, 2019 4.057 4.083 4.044 4.057 68,898 -0.01(-0.16%)
Jul 03, 2019 4.064 4.070 4.057 4.064 66,130 +0.01(+0.32%)
Jul 02, 2019 4.064 4.064 4.038 4.051 141,946 -0.01(-0.32%)
Jul 01, 2019 4.057 4.064 4.051 4.064 95,983 +0.01(+0.32%)
Jun 28, 2019 4.044 4.051 4.018 4.051 135,798 +0.01(+0.16%)
Jun 27, 2019 4.057 4.057 4.038 4.044 266,455 -0.01(-0.32%)
Jun 26, 2019 4.051 4.070 4.031 4.057 276,493 +0.01(+0.16%)
Jun 25, 2019 4.064 4.064 4.025 4.051 282,872 -0.01(-0.32%)
Jun 24, 2019 3.992 4.122 3.992 4.064 2,093,399 +0.08(+2.12%)
Jun 21, 2019 3.979 3.979 3.960 3.979 158,867 +0.01(+0.33%)
Jun 20, 2019 3.992 3.999 3.966 3.966 126,973 -0.01(-0.33%)
Jun 19, 2019 3.999 4.005 3.966 3.979 173,066 -0.02(-0.49%)
Jun 18, 2019 4.012 4.038 3.999 3.999 141,216 -0.01(-0.32%)
Jun 17, 2019 4.012 4.027 4.012 4.012 49,247 +0.00(+0.00%)
Jun 14, 2019 4.018 4.025 3.986 4.012 84,431 +0.00(+0.00%)
Jun 13, 2019 4.038 4.038 4.005 4.012 109,253 -0.02(-0.48%)
Jun 12, 2019 4.018 4.044 4.018 4.031 173,855 +0.02(+0.39%)
Jun 11, 2019 4.003 4.035 4.003 4.016 148,683 +0.02(+0.49%)
Jun 10, 2019 3.996 4.000 3.988 3.996 50,269 +0.01(+0.16%)
Jun 07, 2019 3.983 3.996 3.980 3.990 152,009 +0.01(+0.33%)
Jun 06, 2019 3.977 3.983 3.964 3.977 176,974 +0.01(+0.16%)
Jun 05, 2019 3.971 3.977 3.954 3.971 145,610 +0.01(+0.16%)
Jun 04, 2019 3.958 3.964 3.938 3.964 135,461 +0.03(+0.82%)
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.