Eaton Vance Senior Income Trust (NY: EVF )

6.190 +0.030 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 2.598 2.609 2.568 2.598 117,706 -0.00(-0.15%)
Sep 29, 2010 2.594 2.602 2.579 2.602 207,688 +0.00(+0.15%)
Sep 28, 2010 2.586 2.605 2.579 2.598 215,896 +0.03(+1.03%)
Sep 27, 2010 2.613 2.620 2.568 2.571 291,905 -0.05(-1.87%)
Sep 24, 2010 2.624 2.628 2.598 2.620 102,054 +0.00(+0.14%)
Sep 23, 2010 2.590 2.617 2.586 2.617 245,815 +0.02(+0.58%)
Sep 22, 2010 2.609 2.620 2.571 2.602 219,291 -0.01(-0.43%)
Sep 21, 2010 2.575 2.613 2.564 2.613 332,532 +0.05(+1.76%)
Sep 20, 2010 2.598 2.602 2.564 2.568 186,747 -0.03(-1.16%)
Sep 17, 2010 2.598 2.598 2.575 2.598 114,633 +0.03(+1.03%)
Sep 15, 2010 2.602 2.605 2.564 2.571 218,028 -0.03(-1.30%)
Sep 14, 2010 2.598 2.605 2.590 2.605 91,828 +0.02(+0.73%)
Sep 13, 2010 2.609 2.609 2.586 2.586 81,592 -0.02(-0.72%)
Sep 10, 2010 2.598 2.605 2.583 2.605 92,864 +0.01(+0.44%)
Sep 09, 2010 2.598 2.602 2.583 2.594 77,415 -0.00(-0.15%)
Sep 08, 2010 2.613 2.617 2.586 2.598 134,552 +0.01(+0.23%)
Sep 07, 2010 2.577 2.592 2.565 2.592 126,720 +0.02(+0.73%)
Sep 03, 2010 2.592 2.607 2.554 2.573 192,308 -0.03(-1.01%)
Sep 02, 2010 2.569 2.599 2.558 2.599 159,248 +0.05(+1.76%)
Sep 01, 2010 2.584 2.592 2.550 2.554 295,906 -0.02(-0.87%)
Aug 31, 2010 2.550 2.577 2.539 2.577 148,258 +0.03(+1.18%)
Aug 30, 2010 2.554 2.554 2.532 2.547 169,873 -0.01(-0.29%)
Aug 27, 2010 2.554 2.554 2.524 2.554 160,917 +0.03(+1.03%)
Aug 26, 2010 2.535 2.558 2.517 2.528 313,012 -0.01(-0.58%)
Aug 25, 2010 2.547 2.558 2.539 2.543 224,791 -0.01(-0.29%)
Aug 24, 2010 2.539 2.550 2.517 2.550 154,528 +0.01(+0.44%)
Aug 23, 2010 2.520 2.540 2.520 2.539 185,623 +0.01(+0.30%)
Aug 20, 2010 2.547 2.548 2.520 2.532 182,559 -0.01(-0.30%)
Aug 19, 2010 2.547 2.550 2.528 2.539 173,113 +0.00(+0.00%)
Aug 18, 2010 2.524 2.539 2.517 2.539 255,727 +0.01(+0.30%)
Aug 17, 2010 2.547 2.550 2.505 2.532 563,321 -0.01(-0.30%)
Aug 16, 2010 2.554 2.554 2.524 2.539 188,171 -0.02(-0.59%)
Aug 13, 2010 2.554 2.558 2.520 2.554 217,763 +0.00(+0.15%)
Aug 12, 2010 2.550 2.554 2.522 2.550 213,314 +0.01(+0.30%)
Aug 11, 2010 2.543 2.554 2.520 2.543 250,152 +0.01(+0.30%)
Aug 10, 2010 2.573 2.573 2.502 2.535 230,086 -0.03(-1.32%)
Aug 09, 2010 2.565 2.588 2.528 2.569 193,434 +0.02(+0.81%)
Aug 06, 2010 2.549 2.605 2.541 2.549 512,239 -0.04(-1.73%)
Aug 05, 2010 2.616 2.616 2.586 2.593 348,904 -0.02(-0.86%)
Aug 04, 2010 2.616 2.620 2.597 2.616 173,115 +0.00(+0.14%)
Aug 03, 2010 2.597 2.612 2.593 2.612 241,399 +0.02(+0.87%)
Aug 02, 2010 2.631 2.631 2.590 2.590 290,676 -0.03(-1.14%)
Jul 30, 2010 2.620 2.623 2.586 2.620 240,712 +0.03(+1.01%)
Jul 29, 2010 2.590 2.601 2.582 2.593 172,869 +0.01(+0.43%)
Jul 28, 2010 2.578 2.590 2.571 2.582 341,229 +0.00(+0.15%)
Jul 27, 2010 2.567 2.578 2.563 2.578 205,286 +0.00(+0.15%)
Jul 26, 2010 2.575 2.575 2.563 2.575 308,378 -0.00(-0.15%)
Jul 23, 2010 2.567 2.578 2.562 2.578 549,037 +0.01(+0.29%)
Jul 22, 2010 2.571 2.590 2.560 2.571 423,335 +0.01(+0.44%)
Jul 21, 2010 2.549 2.560 2.538 2.560 448,977 +0.01(+0.59%)
Jul 20, 2010 2.511 2.545 2.496 2.545 414,138 +0.04(+1.49%)
Jul 19, 2010 2.511 2.519 2.500 2.507 375,035 +0.01(+0.45%)
Jul 16, 2010 2.496 2.502 2.485 2.496 187,873 +0.00(+0.00%)
Jul 15, 2010 2.507 2.507 2.478 2.496 204,237 +0.00(+0.15%)
Jul 14, 2010 2.496 2.504 2.478 2.492 267,071 +0.01(+0.45%)
Jul 13, 2010 2.496 2.500 2.463 2.481 346,940 -0.00(-0.15%)
Jul 12, 2010 2.492 2.496 2.478 2.485 135,907 +0.00(+0.00%)
Jul 09, 2010 2.485 2.496 2.466 2.485 144,995 +0.00(+0.00%)
Jul 08, 2010 2.474 2.485 2.467 2.485 90,134 +0.03(+1.14%)
Jul 07, 2010 2.468 2.472 2.435 2.457 310,641 +0.00(+0.15%)
Jul 06, 2010 2.479 2.483 2.424 2.453 214,985 -0.02(-0.75%)
Jul 02, 2010 2.472 2.472 2.431 2.472 109,731 +0.03(+1.22%)
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.