Eaton Vance Senior Income Trust (NY: EVF )

6.155 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 1.851 1.851 1.823 1.826 291,795 -0.02(-1.34%)
Aug 28, 2009 1.841 1.858 1.837 1.851 390,220 +0.02(+1.16%)
Aug 27, 2009 1.823 1.830 1.812 1.830 147,379 +0.01(+0.78%)
Aug 26, 2009 1.816 1.826 1.809 1.816 478,843 -0.01(-0.58%)
Aug 25, 2009 1.798 1.826 1.798 1.826 350,709 +0.04(+1.98%)
Aug 24, 2009 1.798 1.812 1.791 1.791 259,139 -0.00(-0.20%)
Aug 21, 2009 1.791 1.805 1.784 1.795 297,629 +0.01(+0.59%)
Aug 20, 2009 1.773 1.801 1.766 1.784 373,774 +0.01(+0.61%)
Aug 19, 2009 1.756 1.784 1.756 1.773 267,976 -0.01(-0.79%)
Aug 18, 2009 1.745 1.791 1.741 1.787 291,888 +0.00(+0.17%)
Aug 17, 2009 1.787 1.791 1.745 1.784 485,483 -0.02(-0.95%)
Aug 14, 2009 1.833 1.833 1.784 1.802 328,396 -0.03(-1.74%)
Aug 13, 2009 1.819 1.841 1.809 1.833 491,342 +0.02(+0.97%)
Aug 12, 2009 1.809 1.823 1.809 1.816 269,750 -0.00(-0.19%)
Aug 11, 2009 1.805 1.830 1.802 1.819 465,037 +0.00(+0.00%)
Aug 10, 2009 1.812 1.823 1.802 1.819 238,774 +0.00(+0.27%)
Aug 07, 2009 1.797 1.814 1.793 1.814 316,743 +0.03(+1.58%)
Aug 06, 2009 1.786 1.800 1.786 1.786 443,740 +0.00(+0.00%)
Aug 05, 2009 1.769 1.790 1.769 1.786 696,970 +0.01(+0.39%)
Aug 04, 2009 1.779 1.793 1.769 1.779 509,640 -0.01(-0.59%)
Aug 03, 2009 1.769 1.811 1.769 1.790 475,627 +0.03(+1.60%)
Jul 31, 2009 1.740 1.779 1.740 1.762 956,724 +0.01(+0.60%)
Jul 30, 2009 1.737 1.762 1.730 1.751 238,042 +0.02(+1.43%)
Jul 29, 2009 1.719 1.737 1.719 1.726 412,821 +0.00(+0.20%)
Jul 28, 2009 1.716 1.730 1.716 1.723 335,530 -0.00(-0.20%)
Jul 27, 2009 1.719 1.726 1.709 1.726 249,353 +0.02(+1.03%)
Jul 24, 2009 1.688 1.712 1.688 1.709 296,153 +0.02(+1.46%)
Jul 23, 2009 1.673 1.716 1.673 1.684 841,106 +0.01(+0.63%)
Jul 22, 2009 1.673 1.698 1.670 1.673 175,247 +0.00(+0.00%)
Jul 21, 2009 1.670 1.681 1.663 1.673 317,396 +0.00(+0.21%)
Jul 20, 2009 1.681 1.681 1.663 1.670 632,507 -0.00(-0.21%)
Jul 17, 2009 1.673 1.698 1.666 1.673 801,521 +0.00(+0.00%)
Jul 16, 2009 1.666 1.677 1.656 1.673 510,803 -0.00(-0.21%)
Jul 15, 2009 1.684 1.684 1.659 1.677 322,769 +0.02(+1.06%)
Jul 14, 2009 1.659 1.663 1.645 1.659 683,017 +0.00(+0.21%)
Jul 13, 2009 1.642 1.656 1.631 1.656 522,305 +0.01(+0.86%)
Jul 10, 2009 1.638 1.649 1.631 1.642 354,213 +0.00(+0.00%)
Jul 09, 2009 1.631 1.642 1.622 1.642 309,911 +0.02(+1.08%)
Jul 08, 2009 1.628 1.628 1.603 1.624 264,186 +0.01(+0.37%)
Jul 07, 2009 1.552 1.643 1.545 1.618 589,433 -0.02(-1.49%)
Jul 06, 2009 1.625 1.645 1.622 1.643 200,723 -0.01(-0.64%)
Jul 02, 2009 1.646 1.667 1.639 1.653 165,619 -0.01(-0.84%)
Jul 01, 2009 1.639 1.671 1.639 1.667 413,181 +0.02(+1.49%)
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%)
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.