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 (%)
Sep 30, 2020 4.128 4.163 4.128 4.156 140,781 +0.01(+0.34%)
Sep 29, 2020 4.149 4.161 4.128 4.142 56,851 -0.02(-0.51%)
Sep 28, 2020 4.156 4.170 4.149 4.163 91,092 +0.01(+0.34%)
Sep 25, 2020 4.156 4.170 4.149 4.149 52,821 -0.03(-0.68%)
Sep 24, 2020 4.163 4.185 4.149 4.177 93,567 +0.01(+0.17%)
Sep 23, 2020 4.234 4.234 4.156 4.170 132,802 -0.06(-1.50%)
Sep 22, 2020 4.227 4.248 4.227 4.234 45,437 -0.01(-0.17%)
Sep 21, 2020 4.227 4.245 4.213 4.241 44,086 -0.01(-0.33%)
Sep 18, 2020 4.255 4.262 4.227 4.255 97,451 +0.01(+0.17%)
Sep 17, 2020 4.227 4.255 4.216 4.248 115,857 -0.01(-0.17%)
Sep 16, 2020 4.255 4.255 4.208 4.255 129,760 +0.01(+0.17%)
Sep 15, 2020 4.262 4.262 4.241 4.248 95,079 +0.00(+0.00%)
Sep 14, 2020 4.220 4.255 4.220 4.248 94,110 +0.04(+0.84%)
Sep 11, 2020 4.206 4.223 4.194 4.213 76,266 +0.00(+0.00%)
Sep 10, 2020 4.213 4.213 4.177 4.213 68,497 +0.00(+0.08%)
Sep 09, 2020 4.167 4.209 4.157 4.209 73,975 +0.05(+1.18%)
Sep 08, 2020 4.139 4.174 4.111 4.160 200,668 -0.02(-0.51%)
Sep 04, 2020 4.139 4.188 4.139 4.181 131,126 +0.05(+1.19%)
Sep 03, 2020 4.146 4.160 4.132 4.132 173,363 -0.02(-0.51%)
Sep 02, 2020 4.125 4.167 4.125 4.153 141,617 +0.02(+0.51%)
Sep 01, 2020 4.104 4.146 4.104 4.132 144,309 +0.04(+0.86%)
Aug 31, 2020 4.118 4.118 4.097 4.097 115,771 -0.02(-0.51%)
Aug 28, 2020 4.118 4.118 4.097 4.118 77,141 +0.01(+0.17%)
Aug 27, 2020 4.111 4.125 4.111 4.111 74,051 -0.01(-0.34%)
Aug 26, 2020 4.125 4.132 4.111 4.125 58,816 +0.00(+0.00%)
Aug 25, 2020 4.104 4.125 4.097 4.125 104,885 +0.01(+0.17%)
Aug 24, 2020 4.118 4.132 4.104 4.118 77,573 +0.02(+0.52%)
Aug 21, 2020 4.139 4.142 4.083 4.097 392,954 -0.04(-1.02%)
Aug 20, 2020 4.132 4.146 4.118 4.139 127,977 +0.01(+0.34%)
Aug 19, 2020 4.104 4.139 4.104 4.125 80,214 +0.01(+0.34%)
Aug 18, 2020 4.104 4.118 4.097 4.111 520,579 -0.01(-0.17%)
Aug 17, 2020 4.090 4.123 4.090 4.118 221,169 +0.02(+0.52%)
Aug 14, 2020 4.061 4.100 4.061 4.097 204,290 +0.02(+0.52%)
Aug 13, 2020 4.076 4.090 4.054 4.076 30,686 +0.01(+0.17%)
Aug 12, 2020 4.061 4.083 4.040 4.069 623,387 +0.01(+0.19%)
Aug 11, 2020 4.103 4.110 4.061 4.061 100,850 -0.04(-1.02%)
Aug 10, 2020 4.089 4.110 4.082 4.103 72,414 +0.01(+0.17%)
Aug 07, 2020 4.096 4.124 4.096 4.096 90,696 -0.01(-0.34%)
Aug 06, 2020 4.096 4.117 4.081 4.110 181,263 +0.04(+0.86%)
Aug 05, 2020 4.061 4.117 4.035 4.075 105,602 +0.01(+0.17%)
Aug 04, 2020 4.012 4.082 4.005 4.068 705,180 +0.04(+1.04%)
Aug 03, 2020 4.005 4.033 4.005 4.026 386,454 +0.04(+0.88%)
Jul 31, 2020 3.956 3.998 3.956 3.991 90,696 +0.02(+0.53%)
Jul 30, 2020 3.900 3.970 3.900 3.970 640,299 +0.04(+0.89%)
Jul 29, 2020 3.865 3.935 3.865 3.935 193,042 +0.06(+1.63%)
Jul 28, 2020 3.865 3.893 3.858 3.872 498,633 -0.01(-0.36%)
Jul 27, 2020 3.865 3.886 3.851 3.886 172,133 +0.03(+0.73%)
Jul 24, 2020 3.823 3.858 3.816 3.858 161,111 +0.04(+1.10%)
Jul 23, 2020 3.795 3.844 3.795 3.816 345,864 +0.00(+0.00%)
Jul 22, 2020 3.781 3.823 3.760 3.816 360,735 +0.01(+0.37%)
Jul 21, 2020 3.760 3.816 3.746 3.802 333,860 +0.04(+1.12%)
Jul 20, 2020 3.732 3.767 3.714 3.760 202,235 +0.05(+1.32%)
Jul 17, 2020 3.718 3.725 3.711 3.711 109,550 -0.02(-0.56%)
Jul 16, 2020 3.725 3.733 3.711 3.732 141,005 -0.02(-0.56%)
Jul 15, 2020 3.711 3.767 3.711 3.753 104,302 +0.05(+1.32%)
Jul 14, 2020 3.704 3.739 3.704 3.704 127,139 -0.02(-0.56%)
Jul 13, 2020 3.725 3.732 3.718 3.725 90,056 +0.00(+0.00%)
Jul 10, 2020 3.683 3.739 3.683 3.725 130,260 +0.01(+0.32%)
Jul 09, 2020 3.713 3.720 3.699 3.713 83,414 -0.01(-0.19%)
Jul 08, 2020 3.720 3.727 3.706 3.720 44,090 -0.01(-0.19%)
Jul 07, 2020 3.706 3.755 3.699 3.727 268,805 +0.01(+0.38%)
Jul 06, 2020 3.741 3.744 3.699 3.713 111,231 -0.02(-0.65%)
Jul 02, 2020 3.748 3.762 3.734 3.737 168,822 -0.00(-0.09%)
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.