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, 2005 2.619 2.629 2.614 2.616 180,682 -0.00(-0.12%)
Aug 30, 2005 2.626 2.626 2.613 2.619 98,129 +0.00(+0.12%)
Aug 29, 2005 2.626 2.626 2.607 2.616 130,216 -0.01(-0.24%)
Aug 26, 2005 2.629 2.629 2.611 2.623 130,216 +0.00(+0.12%)
Aug 25, 2005 2.629 2.629 2.610 2.619 110,278 +0.00(+0.12%)
Aug 24, 2005 2.610 2.619 2.600 2.616 214,326 -0.01(-0.24%)
Aug 23, 2005 2.603 2.623 2.597 2.623 203,423 +0.02(+0.86%)
Aug 22, 2005 2.619 2.626 2.600 2.600 295,945 -0.02(-0.74%)
Aug 19, 2005 2.632 2.632 2.616 2.619 181,928 -0.00(-0.12%)
Aug 18, 2005 2.629 2.629 2.610 2.623 352,642 -0.01(-0.24%)
Aug 17, 2005 2.626 2.629 2.623 2.629 209,965 +0.01(+0.37%)
Aug 16, 2005 2.616 2.626 2.610 2.619 209,965 +0.00(+0.00%)
Aug 15, 2005 2.629 2.635 2.619 2.619 144,234 -0.02(-0.61%)
Aug 12, 2005 2.626 2.635 2.616 2.635 263,235 +0.01(+0.49%)
Aug 11, 2005 2.610 2.626 2.603 2.623 167,910 +0.02(+0.62%)
Aug 10, 2005 2.626 2.632 2.603 2.607 270,712 -0.03(-0.98%)
Aug 09, 2005 2.632 2.632 2.616 2.632 117,443 +0.00(+0.00%)
Aug 08, 2005 2.635 2.635 2.619 2.632 141,119 -0.02(-0.61%)
Aug 05, 2005 2.635 2.651 2.635 2.648 190,962 +0.00(+0.12%)
Aug 04, 2005 2.655 2.655 2.639 2.645 224,918 -0.00(-0.12%)
Aug 03, 2005 2.645 2.658 2.639 2.648 183,797 +0.00(+0.00%)
Aug 02, 2005 2.642 2.655 2.629 2.648 239,248 +0.01(+0.36%)
Aug 01, 2005 2.623 2.645 2.623 2.639 147,972 +0.02(+0.61%)
Jul 29, 2005 2.651 2.651 2.619 2.623 165,729 +0.00(+0.00%)
Jul 28, 2005 2.623 2.639 2.619 2.623 138,315 +0.00(+0.00%)
Jul 27, 2005 2.613 2.629 2.610 2.623 199,685 +0.01(+0.37%)
Jul 26, 2005 2.616 2.632 2.610 2.613 415,569 -0.00(-0.12%)
Jul 25, 2005 2.610 2.629 2.610 2.616 381,302 -0.02(-0.73%)
Jul 22, 2005 2.645 2.648 2.632 2.635 68,223 -0.01(-0.48%)
Jul 21, 2005 2.639 2.648 2.626 2.648 419,308 +0.01(+0.36%)
Jul 20, 2005 2.619 2.642 2.613 2.639 167,287 +0.01(+0.37%)
Jul 19, 2005 2.610 2.629 2.591 2.629 268,220 +0.03(+1.11%)
Jul 18, 2005 2.648 2.648 2.600 2.600 181,305 -0.02(-0.86%)
Jul 15, 2005 2.632 2.642 2.610 2.623 173,206 -0.03(-0.97%)
Jul 14, 2005 2.623 2.648 2.603 2.648 323,671 +0.05(+1.85%)
Jul 13, 2005 2.610 2.623 2.600 2.600 335,508 +0.00(+0.00%)
Jul 12, 2005 2.587 2.613 2.585 2.600 225,541 +0.00(+0.12%)
Jul 11, 2005 2.581 2.603 2.578 2.597 197,816 -0.00(-0.12%)
Jul 08, 2005 2.591 2.603 2.584 2.600 252,644 -0.00(-0.12%)
Jul 07, 2005 2.600 2.603 2.584 2.603 230,214 +0.01(+0.37%)
Jul 06, 2005 2.597 2.607 2.587 2.594 209,031 -0.01(-0.25%)
Jul 05, 2005 2.587 2.616 2.587 2.600 434,261 -0.02(-0.61%)
Jul 01, 2005 2.584 2.616 2.584 2.616 241,117 +0.04(+1.37%)
Jun 30, 2005 2.558 2.584 2.552 2.581 195,947 +0.03(+1.00%)
Jun 29, 2005 2.568 2.571 2.555 2.555 168,221 -0.02(-0.87%)
Jun 28, 2005 2.562 2.578 2.549 2.578 230,214 +0.02(+0.88%)
Jun 27, 2005 2.542 2.555 2.540 2.555 470,709 +0.01(+0.38%)
Jun 24, 2005 2.552 2.555 2.539 2.546 229,902 -0.01(-0.25%)
Jun 23, 2005 2.552 2.555 2.542 2.552 197,504 +0.00(+0.00%)
Jun 22, 2005 2.568 2.568 2.546 2.552 175,386 -0.01(-0.38%)
Jun 21, 2005 2.565 2.565 2.539 2.562 400,305 +0.01(+0.36%)
Jun 20, 2005 2.568 2.571 2.541 2.552 270,400 -0.02(-0.61%)
Jun 17, 2005 2.549 2.568 2.526 2.568 363,234 +0.03(+1.01%)
Jun 16, 2005 2.539 2.549 2.526 2.542 310,275 +0.00(+0.00%)
Jun 15, 2005 2.542 2.546 2.523 2.542 300,306 +0.00(+0.00%)
Jun 14, 2005 2.574 2.578 2.542 2.542 314,636 -0.03(-1.25%)
Jun 13, 2005 2.571 2.581 2.558 2.574 248,594 +0.00(+0.12%)
Jun 10, 2005 2.552 2.581 2.552 2.571 243,609 +0.01(+0.50%)
Jun 09, 2005 2.574 2.574 2.555 2.558 231,772 -0.01(-0.37%)
Jun 08, 2005 2.571 2.578 2.565 2.568 242,675 -0.01(-0.50%)
Jun 07, 2005 2.584 2.600 2.578 2.581 266,351 -0.01(-0.37%)
Jun 06, 2005 2.600 2.600 2.584 2.591 185,978 -0.01(-0.25%)
Jun 03, 2005 2.594 2.600 2.581 2.597 188,159 +0.01(+0.25%)
Jun 02, 2005 2.600 2.603 2.584 2.591 257,005 -0.01(-0.49%)
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.