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 (%)
Jun 30, 2009 1.660 1.671 1.636 1.643 235,398 -0.02(-1.47%)
Jun 29, 2009 1.643 1.678 1.643 1.667 337,800 +0.03(+1.93%)
Jun 26, 2009 1.664 1.695 1.629 1.636 572,019 -0.04(-2.51%)
Jun 25, 2009 1.664 1.678 1.646 1.678 138,604 +0.02(+1.05%)
Jun 24, 2009 1.646 1.687 1.646 1.660 316,995 +0.01(+0.42%)
Jun 23, 2009 1.650 1.667 1.640 1.653 197,045 +0.01(+0.43%)
Jun 22, 2009 1.650 1.664 1.636 1.646 221,123 -0.01(-0.63%)
Jun 19, 2009 1.681 1.695 1.650 1.657 147,809 -0.03(-1.66%)
Jun 18, 2009 1.664 1.685 1.657 1.685 209,377 +0.03(+1.91%)
Jun 17, 2009 1.660 1.681 1.650 1.653 75,081 -0.02(-1.26%)
Jun 16, 2009 1.716 1.716 1.646 1.674 559,585 -0.02(-1.44%)
Jun 15, 2009 1.688 1.699 1.650 1.699 179,903 +0.01(+0.41%)
Jun 12, 2009 1.671 1.727 1.671 1.692 165,936 +0.02(+1.26%)
Jun 11, 2009 1.664 1.688 1.664 1.671 226,048 +0.01(+0.42%)
Jun 10, 2009 1.643 1.671 1.643 1.664 297,600 +0.03(+2.10%)
Jun 09, 2009 1.646 1.653 1.629 1.630 272,712 -0.00(-0.16%)
Jun 08, 2009 1.629 1.643 1.615 1.632 395,679 -0.00(-0.26%)
Jun 05, 2009 1.654 1.657 1.626 1.636 427,815 -0.01(-0.42%)
Jun 04, 2009 1.629 1.654 1.626 1.643 552,642 +0.01(+0.64%)
Jun 03, 2009 1.643 1.647 1.626 1.633 366,209 -0.02(-1.47%)
Jun 02, 2009 1.654 1.671 1.643 1.657 149,071 +0.00(+0.21%)
Jun 01, 2009 1.657 1.685 1.648 1.654 539,169 +0.01(+0.42%)
May 29, 2009 1.643 1.647 1.633 1.647 270,420 +0.00(+0.21%)
May 28, 2009 1.647 1.668 1.626 1.643 502,786 +0.00(+0.00%)
May 27, 2009 1.668 1.671 1.626 1.643 909,787 +0.00(+0.21%)
May 26, 2009 1.619 1.661 1.609 1.640 857,262 +0.04(+2.39%)
May 22, 2009 1.567 1.622 1.567 1.602 456,827 +0.03(+1.77%)
May 21, 2009 1.570 1.595 1.549 1.574 339,546 +0.01(+0.44%)
May 20, 2009 1.563 1.654 1.560 1.567 1,376,578 +0.00(+0.00%)
May 19, 2009 1.514 1.619 1.514 1.567 384,350 +0.07(+4.65%)
May 18, 2009 1.514 1.560 1.497 1.497 366,662 +0.00(+0.23%)
May 15, 2009 1.487 1.546 1.483 1.494 144,145 -0.00(-0.23%)
May 14, 2009 1.469 1.514 1.467 1.497 312,199 +0.02(+1.18%)
May 13, 2009 1.476 1.508 1.455 1.480 438,066 -0.03(-1.85%)
May 12, 2009 1.508 1.511 1.487 1.508 434,924 +0.02(+1.17%)
May 11, 2009 1.497 1.504 1.483 1.490 344,661 -0.02(-1.38%)
May 08, 2009 1.490 1.518 1.490 1.511 230,542 +0.02(+1.17%)
May 07, 2009 1.511 1.511 1.473 1.494 553,326 -0.01(-0.95%)
May 06, 2009 1.473 1.522 1.473 1.508 349,649 +0.04(+2.83%)
May 05, 2009 1.463 1.504 1.463 1.466 321,111 -0.02(-1.40%)
May 04, 2009 1.498 1.498 1.473 1.487 227,971 +0.01(+0.94%)
May 01, 2009 1.459 1.504 1.435 1.473 466,051 +0.00(+0.23%)
Apr 30, 2009 1.428 1.480 1.428 1.470 516,452 +0.04(+2.91%)
Apr 29, 2009 1.408 1.432 1.404 1.428 343,381 +0.01(+0.98%)
Apr 28, 2009 1.401 1.415 1.394 1.415 266,503 +0.01(+0.99%)
Apr 27, 2009 1.373 1.408 1.370 1.401 130,529 +0.01(+0.50%)
Apr 24, 2009 1.387 1.408 1.383 1.394 144,801 -0.00(-0.25%)
Apr 23, 2009 1.380 1.397 1.366 1.397 195,118 +0.02(+1.51%)
Apr 22, 2009 1.370 1.401 1.366 1.376 286,835 -0.00(-0.25%)
Apr 21, 2009 1.321 1.387 1.321 1.380 394,516 +0.01(+1.01%)
Apr 20, 2009 1.370 1.408 1.342 1.366 302,510 -0.01(-0.75%)
Apr 17, 2009 1.370 1.387 1.370 1.376 335,863 +0.02(+1.53%)
Apr 16, 2009 1.349 1.376 1.345 1.356 257,247 +0.03(+2.08%)
Apr 15, 2009 1.338 1.345 1.311 1.328 237,533 +0.03(+2.13%)
Apr 14, 2009 1.297 1.321 1.297 1.300 234,954 +0.00(+0.00%)
Apr 13, 2009 1.307 1.318 1.300 1.300 392,272 +0.01(+0.53%)
Apr 09, 2009 1.287 1.307 1.273 1.293 309,403 +0.02(+1.91%)
Apr 08, 2009 1.283 1.311 1.259 1.269 231,403 -0.01(-1.10%)
Apr 07, 2009 1.242 1.283 1.235 1.283 227,867 +0.02(+1.35%)
Apr 06, 2009 1.273 1.287 1.253 1.266 271,974 -0.02(-1.34%)
Apr 03, 2009 1.270 1.321 1.266 1.283 318,480 -0.00(-0.27%)
Apr 02, 2009 1.273 1.301 1.270 1.287 207,463 +0.05(+4.17%)
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.