Eaton Vance Senior Income Trust (NY: EVF )

6.190 +0.030 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.346 5.350 5.294 5.316 43,297 -0.05(-0.98%)
Sep 29, 2021 5.354 5.384 5.316 5.369 36,067 +0.05(+0.85%)
Sep 28, 2021 5.226 5.301 5.203 5.324 52,123 +0.12(+2.32%)
Sep 27, 2021 5.278 5.286 5.150 5.203 60,451 -0.08(-1.57%)
Sep 24, 2021 5.165 5.286 5.158 5.286 85,442 +0.14(+2.79%)
Sep 23, 2021 5.180 5.187 5.143 5.143 24,394 +0.00(+0.00%)
Sep 22, 2021 5.203 5.203 5.128 5.143 60,875 -0.02(-0.29%)
Sep 21, 2021 5.233 5.233 5.135 5.158 42,586 -0.02(-0.29%)
Sep 20, 2021 5.294 5.294 5.173 5.173 153,216 -0.11(-2.00%)
Sep 17, 2021 5.309 5.354 5.233 5.278 51,608 -0.03(-0.57%)
Sep 16, 2021 5.286 5.384 5.241 5.309 82,649 +0.07(+1.30%)
Sep 15, 2021 5.248 5.294 5.233 5.241 60,369 -0.04(-0.71%)
Sep 14, 2021 5.218 5.294 5.199 5.278 45,970 +0.05(+1.01%)
Sep 13, 2021 5.188 5.226 5.180 5.226 49,432 +0.06(+1.17%)
Sep 10, 2021 5.173 5.173 5.150 5.165 66,246 +0.03(+0.62%)
Sep 09, 2021 5.141 5.149 5.119 5.134 35,112 +0.02(+0.29%)
Sep 08, 2021 5.126 5.134 5.104 5.119 41,982 +0.02(+0.29%)
Sep 07, 2021 5.104 5.134 5.104 5.104 42,700 -0.01(-0.15%)
Sep 03, 2021 5.149 5.149 5.096 5.111 33,462 +0.00(+0.00%)
Sep 02, 2021 5.209 5.209 5.111 5.111 96,433 -0.10(-1.87%)
Sep 01, 2021 5.194 5.216 5.186 5.209 47,502 +0.04(+0.73%)
Aug 31, 2021 5.156 5.179 5.141 5.171 48,935 +0.04(+0.73%)
Aug 30, 2021 5.164 5.164 5.126 5.134 38,728 +0.00(+0.01%)
Aug 27, 2021 5.134 5.149 5.111 5.133 57,212 -0.00(-0.01%)
Aug 26, 2021 5.164 5.171 5.134 5.134 27,136 -0.04(-0.73%)
Aug 25, 2021 5.194 5.194 5.164 5.171 33,791 -0.02(-0.43%)
Aug 24, 2021 5.164 5.201 5.164 5.194 80,726 +0.05(+1.02%)
Aug 23, 2021 5.194 5.194 5.141 5.141 70,279 -0.04(-0.73%)
Aug 20, 2021 5.186 5.201 5.179 5.179 47,524 +0.00(+0.01%)
Aug 19, 2021 5.179 5.194 5.164 5.179 46,955 +0.00(+0.00%)
Aug 18, 2021 5.194 5.201 5.164 5.179 48,139 -0.00(-0.07%)
Aug 17, 2021 5.209 5.209 5.179 5.182 41,980 -0.03(-0.50%)
Aug 16, 2021 5.171 5.209 5.171 5.209 62,114 +0.03(+0.58%)
Aug 13, 2021 5.164 5.179 5.149 5.179 62,759 +0.03(+0.58%)
Aug 12, 2021 5.171 5.164 5.141 5.149 47,319 -0.02(-0.29%)
Aug 11, 2021 5.096 5.164 5.089 5.164 44,164 +0.08(+1.65%)
Aug 10, 2021 5.095 5.117 5.080 5.080 29,239 +0.00(+0.00%)
Aug 09, 2021 5.095 5.109 5.050 5.080 69,620 +0.00(+0.00%)
Aug 06, 2021 5.072 5.087 5.057 5.080 44,333 +0.01(+0.15%)
Aug 05, 2021 5.057 5.072 5.035 5.072 114,971 +0.04(+0.74%)
Aug 04, 2021 5.020 5.050 5.005 5.035 108,540 +0.03(+0.60%)
Aug 03, 2021 4.975 5.005 4.975 5.005 56,090 +0.05(+1.01%)
Aug 02, 2021 4.990 4.997 4.953 4.955 111,905 -0.04(-0.70%)
Jul 30, 2021 5.042 5.042 4.983 4.990 141,138 -0.04(-0.74%)
Jul 29, 2021 5.057 5.072 5.027 5.027 104,987 -0.02(-0.44%)
Jul 28, 2021 5.057 5.065 5.050 5.050 62,313 +0.00(+0.00%)
Jul 27, 2021 5.050 5.057 5.035 5.050 124,556 +0.00(+0.00%)
Jul 26, 2021 5.057 5.065 5.035 5.050 106,678 -0.01(-0.15%)
Jul 23, 2021 5.057 5.057 5.042 5.057 83,507 +0.02(+0.45%)
Jul 22, 2021 5.042 5.042 5.020 5.035 76,262 +0.00(+0.00%)
Jul 21, 2021 5.057 5.057 5.020 5.035 100,737 -0.02(-0.44%)
Jul 20, 2021 5.005 5.057 5.005 5.057 87,248 +0.07(+1.35%)
Jul 19, 2021 4.990 4.990 4.975 4.990 192,125 +0.01(+0.15%)
Jul 16, 2021 4.997 5.005 4.983 4.983 230,159 -0.02(-0.45%)
Jul 15, 2021 5.020 5.035 4.990 5.005 92,264 -0.01(-0.30%)
Jul 14, 2021 5.020 5.035 5.012 5.020 122,103 +0.00(+0.00%)
Jul 13, 2021 5.042 5.056 5.005 5.020 49,701 -0.02(-0.44%)
Jul 12, 2021 5.035 5.042 5.020 5.042 86,535 +0.02(+0.45%)
Jul 09, 2021 5.057 5.057 5.020 5.020 84,133 -0.01(-0.12%)
Jul 08, 2021 5.026 5.033 5.004 5.026 98,644 +0.00(+0.00%)
Jul 07, 2021 5.048 5.048 5.018 5.026 133,911 +0.00(+0.00%)
Jul 06, 2021 5.048 5.048 5.026 5.026 102,591 -0.01(-0.29%)
Jul 02, 2021 5.041 5.056 5.041 5.041 136,394 -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.