Eaton Vance Senior Income Trust (NY: EVF )

6.155 -0.025 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.345 5.349 5.293 5.315 43,305 -0.05(-0.98%)
Sep 29, 2021 5.353 5.383 5.315 5.368 36,074 +0.05(+0.85%)
Sep 28, 2021 5.225 5.300 5.202 5.323 52,132 +0.12(+2.32%)
Sep 27, 2021 5.277 5.285 5.149 5.202 60,462 -0.08(-1.57%)
Sep 24, 2021 5.164 5.285 5.157 5.285 85,458 +0.14(+2.79%)
Sep 23, 2021 5.179 5.186 5.142 5.142 24,399 +0.00(+0.00%)
Sep 22, 2021 5.202 5.202 5.127 5.142 60,887 -0.02(-0.29%)
Sep 21, 2021 5.232 5.232 5.134 5.157 42,594 -0.02(-0.29%)
Sep 20, 2021 5.293 5.293 5.172 5.172 153,245 -0.11(-2.00%)
Sep 17, 2021 5.308 5.353 5.232 5.277 51,618 -0.03(-0.57%)
Sep 16, 2021 5.285 5.383 5.240 5.308 82,665 +0.07(+1.29%)
Sep 15, 2021 5.247 5.293 5.232 5.240 60,380 -0.04(-0.71%)
Sep 14, 2021 5.217 5.293 5.198 5.277 45,979 +0.05(+1.01%)
Sep 13, 2021 5.187 5.225 5.179 5.225 49,441 +0.06(+1.17%)
Sep 10, 2021 5.172 5.172 5.149 5.164 66,258 +0.03(+0.62%)
Sep 09, 2021 5.140 5.148 5.118 5.133 35,118 +0.02(+0.29%)
Sep 08, 2021 5.125 5.133 5.103 5.118 41,989 +0.02(+0.29%)
Sep 07, 2021 5.103 5.133 5.103 5.103 42,708 -0.01(-0.15%)
Sep 03, 2021 5.148 5.148 5.095 5.110 33,469 +0.00(+0.00%)
Sep 02, 2021 5.208 5.208 5.110 5.110 96,452 -0.10(-1.87%)
Sep 01, 2021 5.193 5.215 5.185 5.208 47,511 +0.04(+0.73%)
Aug 31, 2021 5.155 5.178 5.140 5.170 48,945 +0.04(+0.73%)
Aug 30, 2021 5.163 5.163 5.125 5.133 38,735 +0.00(+0.01%)
Aug 27, 2021 5.133 5.148 5.110 5.132 57,223 -0.00(-0.01%)
Aug 26, 2021 5.163 5.170 5.133 5.133 27,141 -0.04(-0.73%)
Aug 25, 2021 5.193 5.193 5.163 5.170 33,798 -0.02(-0.43%)
Aug 24, 2021 5.163 5.200 5.163 5.193 80,741 +0.05(+1.02%)
Aug 23, 2021 5.193 5.193 5.140 5.140 70,292 -0.04(-0.73%)
Aug 20, 2021 5.185 5.200 5.178 5.178 47,533 +0.00(+0.01%)
Aug 19, 2021 5.178 5.193 5.163 5.178 46,964 +0.00(+0.00%)
Aug 18, 2021 5.193 5.200 5.163 5.178 48,148 -0.00(-0.07%)
Aug 17, 2021 5.208 5.208 5.178 5.181 41,988 -0.03(-0.50%)
Aug 16, 2021 5.170 5.208 5.170 5.208 62,126 +0.03(+0.58%)
Aug 13, 2021 5.163 5.178 5.148 5.178 62,771 +0.03(+0.58%)
Aug 12, 2021 5.170 5.163 5.140 5.148 47,328 -0.02(-0.29%)
Aug 11, 2021 5.095 5.163 5.088 5.163 44,172 +0.08(+1.65%)
Aug 10, 2021 5.094 5.116 5.079 5.079 29,245 +0.00(+0.00%)
Aug 09, 2021 5.094 5.109 5.049 5.079 69,634 +0.00(+0.00%)
Aug 06, 2021 5.071 5.086 5.056 5.079 44,341 +0.01(+0.15%)
Aug 05, 2021 5.056 5.071 5.034 5.071 114,993 +0.04(+0.74%)
Aug 04, 2021 5.019 5.049 5.004 5.034 108,560 +0.03(+0.60%)
Aug 03, 2021 4.974 5.004 4.974 5.004 56,101 +0.05(+1.01%)
Aug 02, 2021 4.989 4.997 4.952 4.954 111,927 -0.04(-0.70%)
Jul 30, 2021 5.041 5.041 4.982 4.989 141,165 -0.04(-0.74%)
Jul 29, 2021 5.056 5.071 5.026 5.026 105,007 -0.02(-0.44%)
Jul 28, 2021 5.056 5.064 5.049 5.049 62,324 +0.00(+0.00%)
Jul 27, 2021 5.049 5.056 5.034 5.049 124,579 +0.00(+0.00%)
Jul 26, 2021 5.056 5.064 5.034 5.049 106,698 -0.01(-0.15%)
Jul 23, 2021 5.056 5.056 5.041 5.056 83,522 +0.02(+0.44%)
Jul 22, 2021 5.041 5.041 5.019 5.034 76,276 +0.00(+0.00%)
Jul 21, 2021 5.056 5.056 5.019 5.034 100,756 -0.02(-0.44%)
Jul 20, 2021 5.004 5.056 5.004 5.056 87,265 +0.07(+1.35%)
Jul 19, 2021 4.989 4.989 4.974 4.989 192,161 +0.01(+0.15%)
Jul 16, 2021 4.997 5.004 4.982 4.982 230,203 -0.02(-0.45%)
Jul 15, 2021 5.019 5.034 4.989 5.004 92,282 -0.01(-0.30%)
Jul 14, 2021 5.019 5.034 5.011 5.019 122,127 +0.00(+0.00%)
Jul 13, 2021 5.041 5.055 5.004 5.019 49,710 -0.02(-0.44%)
Jul 12, 2021 5.034 5.041 5.019 5.041 86,551 +0.02(+0.45%)
Jul 09, 2021 5.056 5.056 5.019 5.019 84,149 -0.01(-0.12%)
Jul 08, 2021 5.025 5.032 5.003 5.025 98,663 +0.00(+0.00%)
Jul 07, 2021 5.047 5.047 5.017 5.025 133,937 +0.00(+0.00%)
Jul 06, 2021 5.047 5.047 5.025 5.025 102,610 -0.01(-0.29%)
Jul 02, 2021 5.040 5.055 5.040 5.040 136,420 -0.01(-0.15%)
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.