Eaton Vance Senior Income Trust (NY: EVF )

6.190 +0.030 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 3.999 4.011 3.980 4.005 129,141 +0.02(+0.46%)
Aug 29, 2018 3.980 4.005 3.980 3.986 108,903 +0.00(+0.00%)
Aug 28, 2018 3.980 3.992 3.968 3.986 119,897 +0.01(+0.31%)
Aug 27, 2018 3.999 4.005 3.974 3.974 159,695 -0.02(-0.62%)
Aug 24, 2018 3.974 4.011 3.974 3.999 127,376 +0.03(+0.78%)
Aug 23, 2018 3.992 3.994 3.968 3.968 92,759 -0.02(-0.62%)
Aug 22, 2018 4.023 4.023 3.992 3.992 133,132 -0.02(-0.46%)
Aug 21, 2018 4.036 4.036 4.011 4.011 271,723 -0.01(-0.31%)
Aug 20, 2018 4.029 4.032 4.017 4.023 95,890 -0.01(-0.15%)
Aug 17, 2018 4.017 4.029 3.999 4.029 148,605 +0.02(+0.46%)
Aug 16, 2018 3.980 4.011 3.974 4.011 203,170 +0.03(+0.78%)
Aug 15, 2018 3.968 3.986 3.968 3.980 139,324 +0.01(+0.31%)
Aug 14, 2018 3.962 3.974 3.955 3.968 109,645 +0.00(+0.00%)
Aug 13, 2018 3.955 3.968 3.943 3.968 165,801 +0.01(+0.31%)
Aug 10, 2018 3.949 3.955 3.931 3.955 138,720 +0.01(+0.33%)
Aug 09, 2018 3.936 3.942 3.924 3.942 172,374 +0.01(+0.31%)
Aug 08, 2018 3.918 3.936 3.918 3.930 158,563 +0.02(+0.47%)
Aug 07, 2018 3.930 3.949 3.912 3.912 196,517 -0.02(-0.47%)
Aug 06, 2018 3.936 3.949 3.930 3.930 117,442 -0.01(-0.31%)
Aug 03, 2018 3.942 3.955 3.942 3.942 131,088 +0.00(+0.00%)
Aug 02, 2018 3.930 3.949 3.930 3.942 184,662 +0.01(+0.31%)
Aug 01, 2018 3.930 3.949 3.930 3.930 316,615 +0.00(+0.00%)
Jul 31, 2018 3.924 3.942 3.924 3.930 128,235 +0.01(+0.31%)
Jul 30, 2018 3.936 3.936 3.912 3.918 134,930 -0.02(-0.47%)
Jul 27, 2018 3.930 3.936 3.924 3.936 175,056 +0.01(+0.16%)
Jul 26, 2018 3.918 3.930 3.904 3.930 293,967 +0.02(+0.47%)
Jul 25, 2018 3.918 3.920 3.906 3.912 182,307 +0.00(+0.00%)
Jul 24, 2018 3.912 3.924 3.899 3.912 438,016 +0.01(+0.31%)
Jul 23, 2018 3.906 3.918 3.887 3.899 213,418 +0.00(+0.00%)
Jul 20, 2018 3.906 3.915 3.887 3.899 304,695 -0.01(-0.31%)
Jul 19, 2018 3.893 3.912 3.893 3.912 232,650 +0.01(+0.31%)
Jul 18, 2018 3.912 3.924 3.899 3.899 162,904 -0.01(-0.31%)
Jul 17, 2018 3.887 3.912 3.881 3.912 156,711 +0.03(+0.79%)
Jul 16, 2018 3.881 3.899 3.869 3.881 187,720 +0.00(+0.00%)
Jul 13, 2018 3.906 3.912 3.881 3.881 174,987 -0.02(-0.63%)
Jul 12, 2018 3.912 3.912 3.887 3.906 444,388 +0.02(+0.47%)
Jul 11, 2018 3.899 3.912 3.881 3.887 236,101 -0.01(-0.28%)
Jul 10, 2018 3.898 3.910 3.898 3.898 244,656 -0.01(-0.31%)
Jul 09, 2018 3.923 3.923 3.898 3.910 208,301 +0.00(+0.00%)
Jul 06, 2018 3.892 3.910 3.877 3.910 417,360 +0.04(+0.95%)
Jul 05, 2018 3.892 3.904 3.874 3.874 300,031 -0.01(-0.31%)
Jul 03, 2018 3.886 3.886 3.886 0 +0.02(+0.47%)
Jul 02, 2018 3.874 3.892 3.868 3.868 388,379 -0.03(-0.78%)
Jun 29, 2018 3.923 3.923 3.880 3.898 1,124,706 -0.02(-0.47%)
Jun 28, 2018 3.929 3.932 3.904 3.917 870,901 -0.01(-0.31%)
Jun 27, 2018 3.965 3.965 3.929 3.929 305,470 -0.03(-0.77%)
Jun 26, 2018 3.984 3.984 3.947 3.959 238,567 -0.01(-0.31%)
Jun 25, 2018 4.020 4.020 3.959 3.972 139,135 -0.03(-0.76%)
Jun 22, 2018 3.990 4.002 3.984 4.002 124,076 +0.02(+0.61%)
Jun 21, 2018 3.996 3.996 3.972 3.978 142,775 -0.01(-0.31%)
Jun 20, 2018 3.965 3.996 3.965 3.990 131,012 +0.02(+0.46%)
Jun 19, 2018 3.978 3.984 3.964 3.972 76,218 +0.01(+0.15%)
Jun 18, 2018 3.990 3.990 3.965 3.965 182,116 -0.04(-0.92%)
Jun 15, 2018 4.008 3.959 4.002 241,798 +0.02(+0.46%)
Jun 14, 2018 4.002 4.008 3.965 3.984 221,090 -0.01(-0.15%)
Jun 13, 2018 3.996 3.996 3.965 3.990 188,203 +0.01(+0.15%)
Jun 12, 2018 3.996 3.996 3.972 3.984 166,752 -0.01(-0.31%)
Jun 11, 2018 4.002 4.002 3.965 3.996 271,199 +0.01(+0.15%)
Jun 08, 2018 4.002 4.008 3.984 3.990 111,307 +0.00(+0.02%)
Jun 07, 2018 4.014 4.019 3.983 3.989 134,797 -0.02(-0.46%)
Jun 06, 2018 4.008 4.008 117,108 +0.01(+0.30%)
Jun 05, 2018 4.008 4.014 3.977 3.995 171,485 -0.01(-0.30%)
Jun 04, 2018 4.020 4.020 3.989 4.008 117,062 +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.