Eaton Vance Senior Income Trust (NY: EVF )

6.155 -0.025 (-0.40%)
Official Closing Price Updated: 6:30 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 1.826 291,850 -0.02(-1.34%)
Aug 28, 2009 1.840 1.858 1.837 1.851 390,293 +0.02(+1.16%)
Aug 27, 2009 1.823 1.830 1.812 1.830 147,407 +0.01(+0.78%)
Aug 26, 2009 1.815 1.826 1.808 1.815 478,934 -0.01(-0.58%)
Aug 25, 2009 1.798 1.826 1.798 1.826 350,775 +0.04(+1.98%)
Aug 24, 2009 1.798 1.812 1.791 1.791 259,187 -0.00(-0.20%)
Aug 21, 2009 1.791 1.805 1.784 1.794 297,685 +0.01(+0.59%)
Aug 20, 2009 1.773 1.800 1.766 1.784 373,844 +0.01(+0.61%)
Aug 19, 2009 1.755 1.784 1.755 1.773 268,026 -0.01(-0.79%)
Aug 18, 2009 1.745 1.791 1.741 1.787 291,943 +0.00(+0.17%)
Aug 17, 2009 1.787 1.791 1.745 1.784 485,574 -0.02(-0.95%)
Aug 14, 2009 1.833 1.833 1.784 1.801 328,458 -0.03(-1.74%)
Aug 13, 2009 1.819 1.840 1.808 1.833 491,435 +0.02(+0.97%)
Aug 12, 2009 1.808 1.823 1.808 1.815 269,801 -0.00(-0.19%)
Aug 11, 2009 1.805 1.830 1.801 1.819 465,124 +0.00(+0.00%)
Aug 10, 2009 1.812 1.823 1.801 1.819 238,819 +0.00(+0.27%)
Aug 07, 2009 1.796 1.814 1.793 1.814 316,803 +0.03(+1.58%)
Aug 06, 2009 1.786 1.800 1.786 1.786 443,824 +0.00(+0.00%)
Aug 05, 2009 1.768 1.789 1.768 1.786 697,102 +0.01(+0.39%)
Aug 04, 2009 1.779 1.793 1.768 1.779 509,736 -0.01(-0.59%)
Aug 03, 2009 1.768 1.810 1.768 1.789 475,717 +0.03(+1.60%)
Jul 31, 2009 1.740 1.779 1.740 1.761 956,904 +0.01(+0.60%)
Jul 30, 2009 1.737 1.761 1.730 1.751 238,087 +0.02(+1.43%)
Jul 29, 2009 1.719 1.737 1.719 1.726 412,899 +0.00(+0.20%)
Jul 28, 2009 1.715 1.730 1.715 1.722 335,594 -0.00(-0.20%)
Jul 27, 2009 1.718 1.726 1.708 1.726 249,400 +0.02(+1.03%)
Jul 24, 2009 1.687 1.712 1.687 1.708 296,209 +0.02(+1.46%)
Jul 23, 2009 1.673 1.715 1.673 1.684 841,265 +0.01(+0.63%)
Jul 22, 2009 1.673 1.698 1.670 1.673 175,280 +0.00(+0.00%)
Jul 21, 2009 1.670 1.680 1.663 1.673 317,456 +0.00(+0.21%)
Jul 20, 2009 1.680 1.680 1.663 1.670 632,626 -0.00(-0.21%)
Jul 17, 2009 1.673 1.698 1.666 1.673 801,672 +0.00(+0.00%)
Jul 16, 2009 1.666 1.677 1.656 1.673 510,900 -0.00(-0.21%)
Jul 15, 2009 1.684 1.684 1.659 1.677 322,830 +0.02(+1.06%)
Jul 14, 2009 1.659 1.663 1.645 1.659 683,146 +0.00(+0.21%)
Jul 13, 2009 1.641 1.656 1.631 1.656 522,403 +0.01(+0.86%)
Jul 10, 2009 1.638 1.648 1.631 1.641 354,280 +0.00(+0.00%)
Jul 09, 2009 1.631 1.641 1.621 1.641 309,969 +0.02(+1.08%)
Jul 08, 2009 1.627 1.627 1.603 1.624 264,236 +0.01(+0.37%)
Jul 07, 2009 1.551 1.642 1.544 1.618 589,544 -0.02(-1.49%)
Jul 06, 2009 1.625 1.645 1.621 1.642 200,761 -0.01(-0.64%)
Jul 02, 2009 1.646 1.667 1.639 1.653 165,650 -0.01(-0.84%)
Jul 01, 2009 1.639 1.670 1.639 1.667 413,259 +0.02(+1.49%)
Jun 30, 2009 1.660 1.670 1.635 1.642 235,443 -0.02(-1.47%)
Jun 29, 2009 1.642 1.677 1.642 1.667 337,864 +0.03(+1.93%)
Jun 26, 2009 1.663 1.695 1.628 1.635 572,127 -0.04(-2.51%)
Jun 25, 2009 1.663 1.677 1.646 1.677 138,630 +0.02(+1.05%)
Jun 24, 2009 1.646 1.687 1.646 1.660 317,054 +0.01(+0.42%)
Jun 23, 2009 1.649 1.667 1.639 1.653 197,083 +0.01(+0.43%)
Jun 22, 2009 1.649 1.663 1.635 1.646 221,164 -0.01(-0.63%)
Jun 19, 2009 1.681 1.695 1.649 1.656 147,837 -0.03(-1.66%)
Jun 18, 2009 1.663 1.684 1.656 1.684 209,416 +0.03(+1.91%)
Jun 17, 2009 1.660 1.681 1.649 1.653 75,095 -0.02(-1.26%)
Jun 16, 2009 1.716 1.716 1.646 1.674 559,691 -0.02(-1.44%)
Jun 15, 2009 1.688 1.698 1.649 1.698 179,937 +0.01(+0.41%)
Jun 12, 2009 1.670 1.726 1.670 1.691 165,967 +0.02(+1.26%)
Jun 11, 2009 1.663 1.688 1.663 1.670 226,090 +0.01(+0.42%)
Jun 10, 2009 1.642 1.670 1.642 1.663 297,656 +0.03(+2.10%)
Jun 09, 2009 1.646 1.653 1.628 1.629 272,763 -0.00(-0.16%)
Jun 08, 2009 1.628 1.642 1.614 1.632 395,753 -0.00(-0.26%)
Jun 05, 2009 1.653 1.657 1.626 1.636 427,896 -0.01(-0.42%)
Jun 04, 2009 1.629 1.653 1.626 1.643 552,746 +0.01(+0.64%)
Jun 03, 2009 1.643 1.647 1.626 1.633 366,278 -0.02(-1.47%)
Jun 02, 2009 1.653 1.671 1.643 1.657 149,099 +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.