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, 2018 3.992 3.992 3.992 0 -0.01(-0.31%)
Aug 30, 2018 3.998 4.010 3.979 4.004 129,165 +0.02(+0.46%)
Aug 29, 2018 3.979 4.004 3.979 3.986 108,924 +0.00(+0.00%)
Aug 28, 2018 3.979 3.992 3.967 3.986 119,920 +0.01(+0.31%)
Aug 27, 2018 3.998 4.004 3.973 3.973 159,725 -0.02(-0.62%)
Aug 24, 2018 3.973 4.010 3.973 3.998 127,400 +0.03(+0.78%)
Aug 23, 2018 3.992 3.993 3.967 3.967 92,777 -0.02(-0.62%)
Aug 22, 2018 4.023 4.023 3.992 3.992 133,157 -0.02(-0.46%)
Aug 21, 2018 4.035 4.035 4.010 4.010 271,774 -0.01(-0.31%)
Aug 20, 2018 4.029 4.031 4.016 4.023 95,908 -0.01(-0.15%)
Aug 17, 2018 4.016 4.029 3.998 4.029 148,633 +0.02(+0.46%)
Aug 16, 2018 3.979 4.010 3.973 4.010 203,208 +0.03(+0.78%)
Aug 15, 2018 3.967 3.986 3.967 3.979 139,351 +0.01(+0.31%)
Aug 14, 2018 3.961 3.973 3.955 3.967 109,666 +0.00(+0.00%)
Aug 13, 2018 3.955 3.967 3.942 3.967 165,833 +0.01(+0.31%)
Aug 10, 2018 3.948 3.955 3.930 3.955 138,746 +0.01(+0.33%)
Aug 09, 2018 3.936 3.942 3.923 3.942 172,406 +0.01(+0.31%)
Aug 08, 2018 3.917 3.936 3.917 3.929 158,593 +0.02(+0.47%)
Aug 07, 2018 3.929 3.948 3.911 3.911 196,554 -0.02(-0.47%)
Aug 06, 2018 3.936 3.948 3.929 3.929 117,464 -0.01(-0.31%)
Aug 03, 2018 3.942 3.954 3.942 3.942 131,113 +0.00(+0.00%)
Aug 02, 2018 3.929 3.948 3.929 3.942 184,697 +0.01(+0.31%)
Aug 01, 2018 3.929 3.948 3.929 3.929 316,675 +0.00(+0.00%)
Jul 31, 2018 3.923 3.942 3.923 3.929 128,259 +0.01(+0.31%)
Jul 30, 2018 3.936 3.936 3.911 3.917 134,955 -0.02(-0.47%)
Jul 27, 2018 3.929 3.936 3.923 3.936 175,089 +0.01(+0.16%)
Jul 26, 2018 3.917 3.929 3.903 3.929 294,022 +0.02(+0.47%)
Jul 25, 2018 3.917 3.919 3.905 3.911 182,341 +0.00(+0.00%)
Jul 24, 2018 3.911 3.923 3.899 3.911 438,099 +0.01(+0.31%)
Jul 23, 2018 3.905 3.917 3.886 3.899 213,458 +0.00(+0.00%)
Jul 20, 2018 3.905 3.914 3.886 3.899 304,752 -0.01(-0.31%)
Jul 19, 2018 3.893 3.911 3.893 3.911 232,694 +0.01(+0.31%)
Jul 18, 2018 3.911 3.923 3.899 3.899 162,935 -0.01(-0.31%)
Jul 17, 2018 3.886 3.911 3.880 3.911 156,741 +0.03(+0.79%)
Jul 16, 2018 3.880 3.899 3.868 3.880 187,755 +0.00(+0.00%)
Jul 13, 2018 3.905 3.911 3.880 3.880 175,020 -0.02(-0.63%)
Jul 12, 2018 3.911 3.911 3.886 3.905 444,472 +0.02(+0.47%)
Jul 11, 2018 3.899 3.911 3.880 3.886 236,145 -0.01(-0.28%)
Jul 10, 2018 3.897 3.910 3.897 3.897 244,702 -0.01(-0.31%)
Jul 09, 2018 3.922 3.922 3.897 3.910 208,340 +0.00(+0.00%)
Jul 06, 2018 3.891 3.910 3.876 3.910 417,439 +0.04(+0.95%)
Jul 05, 2018 3.891 3.904 3.873 3.873 300,088 -0.01(-0.31%)
Jul 03, 2018 3.885 3.885 3.885 0 +0.02(+0.47%)
Jul 02, 2018 3.873 3.891 3.867 3.867 388,452 -0.03(-0.78%)
Jun 29, 2018 3.922 3.922 3.879 3.897 1,124,917 -0.02(-0.47%)
Jun 28, 2018 3.928 3.932 3.904 3.916 871,064 -0.01(-0.31%)
Jun 27, 2018 3.965 3.965 3.928 3.928 305,527 -0.03(-0.77%)
Jun 26, 2018 3.983 3.983 3.946 3.959 238,612 -0.01(-0.31%)
Jun 25, 2018 4.020 4.020 3.959 3.971 139,161 -0.03(-0.76%)
Jun 22, 2018 3.989 4.001 3.983 4.001 124,100 +0.02(+0.61%)
Jun 21, 2018 3.995 3.995 3.971 3.977 142,802 -0.01(-0.31%)
Jun 20, 2018 3.965 3.995 3.965 3.989 131,037 +0.02(+0.46%)
Jun 19, 2018 3.977 3.983 3.963 3.971 76,232 +0.01(+0.15%)
Jun 18, 2018 3.989 3.989 3.965 3.965 182,151 -0.04(-0.92%)
Jun 15, 2018 4.007 3.959 4.001 241,844 +0.02(+0.46%)
Jun 14, 2018 4.001 4.007 3.965 3.983 221,131 -0.01(-0.15%)
Jun 13, 2018 3.995 3.995 3.965 3.989 188,239 +0.01(+0.15%)
Jun 12, 2018 3.995 3.995 3.971 3.983 166,783 -0.01(-0.31%)
Jun 11, 2018 4.001 4.001 3.965 3.995 271,250 +0.01(+0.15%)
Jun 08, 2018 4.001 4.007 3.983 3.989 111,328 +0.00(+0.02%)
Jun 07, 2018 4.013 4.018 3.982 3.989 134,822 -0.02(-0.46%)
Jun 06, 2018 4.007 4.007 117,130 +0.01(+0.30%)
Jun 05, 2018 4.007 4.013 3.976 3.995 171,517 -0.01(-0.30%)
Jun 04, 2018 4.019 4.019 3.989 4.007 117,084 +0.00(+0.00%)
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.