Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Income Trust (NY: EVF )

6.320 -0.050 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.738 2.752 2.682 2.734 78,921 +0.01(+0.40%)
Nov 27, 2002 2.734 2.734 2.693 2.723 112,667 -0.00(-0.13%)
Nov 26, 2002 2.719 2.734 2.686 2.727 319,495 -0.01(-0.40%)
Nov 25, 2002 2.704 2.752 2.690 2.738 538,842 +0.05(+1.92%)
Nov 22, 2002 2.682 2.693 2.638 2.686 371,202 +0.03(+0.97%)
Nov 21, 2002 2.624 2.682 2.620 2.660 409,030 +0.05(+1.83%)
Nov 20, 2002 2.602 2.620 2.576 2.613 558,436 +0.01(+0.42%)
Nov 19, 2002 2.576 2.602 2.546 2.602 242,479 +0.06(+2.46%)
Nov 18, 2002 2.565 2.591 2.539 2.539 235,131 -0.01(-0.43%)
Nov 15, 2002 2.572 2.572 2.532 2.550 160,836 -0.01(-0.57%)
Nov 14, 2002 2.557 2.591 2.539 2.565 344,260 +0.04(+1.75%)
Nov 13, 2002 2.572 2.576 2.521 2.521 128,995 -0.06(-2.14%)
Nov 12, 2002 2.535 2.576 2.521 2.576 114,572 +0.02(+0.86%)
Nov 11, 2002 2.546 2.576 2.539 2.554 170,361 +0.00(+0.00%)
Nov 08, 2002 2.554 2.565 2.539 2.554 74,839 +0.02(+0.72%)
Nov 07, 2002 2.521 2.576 2.521 2.535 159,747 -0.02(-0.72%)
Nov 06, 2002 2.591 2.591 2.554 2.554 105,319 -0.00(-0.14%)
Nov 05, 2002 2.572 2.594 2.554 2.557 123,280 -0.01(-0.43%)
Nov 04, 2002 2.572 2.605 2.557 2.569 93,889 +0.00(+0.00%)
Nov 01, 2002 2.609 2.609 2.565 2.569 118,926 -0.03(-1.13%)
Oct 31, 2002 2.572 2.605 2.561 2.598 82,731 +0.03(+1.00%)
Oct 30, 2002 2.583 2.609 2.572 2.572 144,507 -0.01(-0.43%)
Oct 29, 2002 2.594 2.620 2.561 2.583 192,132 -0.04(-1.54%)
Oct 28, 2002 2.627 2.627 2.587 2.624 90,351 +0.00(+0.14%)
Oct 25, 2002 2.605 2.627 2.598 2.620 143,691 +0.02(+0.71%)
Oct 24, 2002 2.609 2.642 2.598 2.602 167,911 -0.00(-0.14%)
Oct 23, 2002 2.631 2.642 2.605 2.605 119,742 -0.02(-0.70%)
Oct 22, 2002 2.624 2.642 2.613 2.624 188,050 +0.00(+0.00%)
Oct 21, 2002 2.631 2.642 2.594 2.624 153,760 +0.00(+0.00%)
Oct 18, 2002 2.624 2.638 2.591 2.624 231,865 +0.03(+1.28%)
Oct 17, 2002 2.609 2.627 2.591 2.591 183,424 +0.00(+0.00%)
Oct 16, 2002 2.631 2.631 2.591 2.591 130,356 -0.02(-0.70%)
Oct 15, 2002 2.565 2.631 2.565 2.609 164,101 -0.00(-0.14%)
Oct 14, 2002 2.594 2.613 2.561 2.613 108,312 +0.00(+0.14%)
Oct 11, 2002 2.598 2.616 2.572 2.609 147,229 +0.03(+1.14%)
Oct 10, 2002 2.598 2.598 2.539 2.580 225,606 -0.03(-0.99%)
Oct 09, 2002 2.598 2.624 2.572 2.605 206,284 +0.01(+0.28%)
Oct 08, 2002 2.609 2.638 2.583 2.598 163,829 -0.03(-0.98%)
Oct 07, 2002 2.646 2.646 2.602 2.624 160,836 -0.01(-0.56%)
Oct 04, 2002 2.671 2.671 2.616 2.638 167,367 -0.02(-0.83%)
Oct 03, 2002 2.609 2.664 2.609 2.660 102,597 +0.03(+1.26%)
Oct 02, 2002 2.613 2.646 2.598 2.627 117,837 +0.03(+1.27%)
Oct 01, 2002 2.620 2.620 2.587 2.594 181,246 -0.02(-0.84%)
Sep 30, 2002 2.642 2.642 2.598 2.616 160,564 -0.03(-0.97%)
Sep 27, 2002 2.631 2.642 2.609 2.642 114,299 +0.01(+0.42%)
Sep 26, 2002 2.638 2.646 2.605 2.631 137,159 -0.01(-0.28%)
Sep 25, 2002 2.646 2.660 2.627 2.638 91,984 +0.00(+0.00%)
Sep 24, 2002 2.646 2.664 2.635 2.638 173,082 -0.01(-0.28%)
Sep 23, 2002 2.675 2.693 2.646 2.646 222,612 -0.05(-1.91%)
Sep 20, 2002 2.664 2.701 2.642 2.697 257,991 +0.03(+1.24%)
Sep 19, 2002 2.675 2.679 2.616 2.664 188,866 -0.01(-0.41%)
Sep 18, 2002 2.642 2.675 2.635 2.675 4,027,709 -0.00(-0.14%)
Sep 17, 2002 2.646 2.679 2.627 2.679 223,701 +0.03(+0.97%)
Sep 16, 2002 2.660 2.675 2.635 2.653 70,212 +0.01(+0.28%)
Sep 13, 2002 2.646 2.668 2.616 2.646 71,301 -0.01(-0.42%)
Sep 12, 2002 2.686 2.686 2.642 2.657 97,971 -0.01(-0.41%)
Sep 11, 2002 2.653 2.690 2.653 2.668 57,966 +0.01(+0.55%)
Sep 10, 2002 2.679 2.682 2.649 2.653 102,053 -0.03(-1.10%)
Sep 09, 2002 2.664 2.682 2.649 2.682 122,736 +0.02(+0.69%)
Sep 06, 2002 2.671 2.682 2.646 2.664 107,224 -0.01(-0.27%)
Sep 05, 2002 2.675 2.682 2.646 2.671 65,042 +0.01(+0.55%)
Sep 04, 2002 2.686 2.690 2.653 2.657 97,154 -0.03(-1.09%)
Sep 03, 2002 2.660 2.693 2.638 2.686 89,807 +0.03(+0.97%)
Aug 30, 2002 2.657 2.660 2.620 2.660 121,647 +0.03(+1.26%)
Aug 29, 2002 2.642 2.657 2.624 2.627 103,142 +0.00(+0.14%)
Aug 28, 2002 2.613 2.642 2.605 2.624 89,807 -0.03(-1.24%)
Aug 27, 2002 2.682 2.693 2.602 2.657 222,884 -0.04(-1.36%)
Aug 26, 2002 2.657 2.697 2.620 2.693 214,448 +0.06(+2.23%)
Aug 23, 2002 2.620 2.635 2.609 2.635 1,986,640 +0.02(+0.70%)
Aug 22, 2002 2.620 2.635 2.598 2.616 188,866 +0.01(+0.42%)
Aug 21, 2002 2.631 2.631 2.598 2.605 73,206 -0.00(-0.14%)
Aug 20, 2002 2.594 2.631 2.594 2.609 235,947 -0.01(-0.56%)
Aug 16, 2002 2.609 2.627 2.576 2.624 166,006 +0.02(+0.71%)
Aug 15, 2002 2.576 2.605 2.561 2.605 122,192 +0.02(+0.85%)
Aug 14, 2002 2.580 2.609 2.554 2.583 140,697 -0.01(-0.28%)
Aug 13, 2002 2.635 2.635 2.572 2.591 126,001 -0.04(-1.67%)
Aug 12, 2002 2.638 2.638 2.602 2.635 115,932 +0.01(+0.56%)
Aug 07, 2002 2.627 2.642 2.546 2.620 180,430 +0.03(+1.13%)
Aug 06, 2002 2.583 2.627 2.546 2.591 187,506 +0.04(+1.73%)
Aug 05, 2002 2.609 2.616 2.543 2.546 256,086 -0.06(-2.39%)
Aug 02, 2002 2.594 2.631 2.594 2.609 122,736 +0.01(+0.28%)
Aug 01, 2002 2.609 2.627 2.580 2.602 108,584 +0.03(+1.14%)
Jul 31, 2002 2.557 2.602 2.557 2.572 257,718 +0.02(+0.72%)
Jul 30, 2002 2.488 2.627 2.484 2.554 224,245 +0.00(+0.00%)
Jul 29, 2002 2.502 2.598 2.502 2.554 134,438 +0.06(+2.21%)
Jul 26, 2002 2.569 2.587 2.499 2.499 165,734 -0.04(-1.45%)
Jul 25, 2002 2.469 2.554 2.469 2.535 140,425 +0.02(+0.73%)
Jul 24, 2002 2.572 2.572 2.241 2.517 397,328 -0.06(-2.42%)
Jul 23, 2002 2.646 2.660 2.580 2.580 293,641 -0.11(-3.97%)
Jul 22, 2002 2.752 2.756 2.686 2.686 220,707 -0.07(-2.40%)
Jul 19, 2002 2.789 2.789 2.727 2.752 103,414 -0.01(-0.40%)
Jul 17, 2002 2.756 2.763 2.727 2.763 239,485 +0.06(+2.31%)
Jul 12, 2002 2.763 2.763 2.682 2.701 215,809 -0.03(-0.94%)
Jul 11, 2002 2.763 2.767 2.727 2.727 144,235 +0.00(+0.00%)
Jul 10, 2002 2.745 2.771 2.727 2.727 126,818 -0.04(-1.59%)
Jul 09, 2002 2.763 2.771 2.763 2.771 166,823 +0.01(+0.27%)
Jul 08, 2002 2.767 2.767 2.763 2.763 90,623 +0.00(+0.00%)
Jul 05, 2002 2.760 2.763 2.745 2.763 77,560 +0.01(+0.27%)
Jul 04, 2002 2.727 2.756 2.715 2.756 1,959,426 +0.00(+0.00%)
Jul 03, 2002 2.727 2.756 2.715 2.756 142,602 +0.02(+0.67%)
Jul 02, 2002 2.774 2.774 2.708 2.738 275,952 -0.04(-1.46%)
Jul 01, 2002 2.859 2.859 2.763 2.778 228,055 -0.07(-2.58%)
Jun 28, 2002 2.734 2.851 2.727 2.851 200,569 +0.10(+3.47%)
Jun 27, 2002 2.727 2.785 2.727 2.756 179,614 -0.04(-1.32%)
Jun 26, 2002 2.851 2.851 2.719 2.793 350,519 -0.05(-1.81%)
Jun 25, 2002 2.848 2.896 2.829 2.844 196,214 -0.03(-1.02%)
Jun 21, 2002 2.921 2.921 2.899 2.873 179,341 -0.02(-0.64%)
Jun 20, 2002 2.899 2.921 2.881 2.892 135,799 +0.00(+0.00%)
Jun 19, 2002 2.929 2.929 2.873 2.892 193,765 -0.02(-0.63%)
Jun 18, 2002 2.932 2.936 2.910 2.910 122,192 -0.02(-0.75%)
Jun 17, 2002 2.940 2.947 2.921 2.932 1,442,355 +0.01(+0.25%)
Jun 14, 2002 2.921 2.947 2.918 2.925 156,209 +0.00(+0.13%)
Jun 12, 2002 2.914 2.940 2.914 2.921 224,517 -0.03(-0.87%)
Jun 11, 2002 2.951 2.951 2.910 2.947 232,954 +0.02(+0.75%)
Jun 10, 2002 2.940 2.940 2.914 2.925 104,230 -0.03(-0.87%)
Jun 07, 2002 2.947 2.954 2.910 2.951 156,481 +0.01(+0.37%)
Jun 06, 2002 2.921 2.951 2.921 2.940 119,198 +0.01(+0.25%)
Jun 05, 2002 2.918 2.940 2.914 2.932 120,559 -0.01(-0.37%)
May 31, 2002 2.954 2.958 2.910 2.943 363,854 -0.01(-0.50%)
May 28, 2002 2.969 2.973 2.932 2.958 161,380 -0.01(-0.37%)
May 27, 2002 2.929 2.969 2.572 2.969 211,454 +0.00(+0.00%)
May 24, 2002 2.929 2.969 2.572 2.969 211,454 +0.03(+1.00%)
May 23, 2002 2.943 2.973 2.932 2.940 174,715 -0.01(-0.25%)
May 22, 2002 2.947 2.951 2.918 2.947 192,676 +0.00(+0.00%)
May 21, 2002 2.940 2.958 2.932 2.947 114,844 +0.00(+0.13%)
May 20, 2002 2.932 2.947 2.914 2.943 98,515 +0.03(+1.14%)
May 17, 2002 2.947 2.958 2.910 2.910 250,371 -0.02(-0.63%)
May 16, 2002 2.943 2.958 2.925 2.929 90,351 -0.03(-0.99%)
May 15, 2002 2.965 2.965 2.929 2.958 108,857 -0.02(-0.62%)
May 14, 2002 2.973 2.991 2.965 2.976 66,674 +0.02(+0.62%)
May 13, 2002 2.936 2.965 2.921 2.958 225,606 +0.02(+0.75%)
May 10, 2002 2.940 2.943 2.918 2.936 69,668 -0.00(-0.13%)
May 09, 2002 2.951 2.951 2.918 2.940 132,261 +0.00(+0.00%)
May 08, 2002 2.947 2.954 2.918 2.940 201,657 -0.01(-0.50%)
May 07, 2002 2.947 2.976 2.932 2.954 188,594 -0.02(-0.62%)
May 06, 2002 2.951 2.976 2.943 2.973 128,995 +0.00(+0.00%)
May 03, 2002 2.962 2.973 2.947 2.973 55,244 +0.00(+0.00%)
May 02, 2002 2.958 2.987 2.940 2.973 216,353 -0.01(-0.25%)
May 01, 2002 2.940 2.980 2.921 2.980 187,778 +0.03(+0.87%)
Apr 30, 2002 2.943 2.973 2.936 2.954 119,198 +0.00(+0.00%)
Apr 29, 2002 2.958 2.973 2.940 2.954 85,997 -0.00(-0.12%)
Apr 26, 2002 2.947 2.958 2.932 2.958 43,814 +0.01(+0.25%)
Apr 25, 2002 2.962 2.962 2.932 2.951 118,926 -0.01(-0.37%)
Apr 24, 2002 2.954 2.969 2.932 2.962 145,051 -0.01(-0.37%)
Apr 23, 2002 2.936 2.973 2.925 2.973 252,003 +0.04(+1.25%)
Apr 22, 2002 2.929 2.947 2.914 2.936 122,736 +0.01(+0.25%)
Apr 19, 2002 2.932 2.947 2.925 2.929 112,394 +0.00(+0.13%)
Apr 18, 2002 2.921 2.947 2.918 2.925 96,066 -0.02(-0.62%)
Apr 17, 2002 2.951 2.954 2.918 2.943 143,963 -0.01(-0.37%)
Apr 16, 2002 2.914 2.962 2.907 2.954 188,050 +0.04(+1.39%)
Apr 15, 2002 2.940 2.951 2.907 2.914 126,274 -0.02(-0.63%)
Apr 12, 2002 2.940 2.954 2.907 2.932 110,489 +0.01(+0.25%)
Apr 11, 2002 2.940 2.958 2.921 2.925 118,654 -0.03(-1.12%)
Apr 10, 2002 2.958 2.969 2.932 2.958 127,634 +0.00(+0.00%)
Apr 09, 2002 2.958 2.973 2.943 2.958 144,507 -0.01(-0.25%)
Apr 08, 2002 2.995 2.995 2.962 2.965 119,470 -0.03(-0.98%)
Apr 05, 2002 2.984 3.002 2.980 2.995 91,984 +0.00(+0.12%)
Apr 04, 2002 2.991 2.998 2.984 2.991 91,439 +0.00(+0.00%)
Apr 03, 2002 2.995 3.013 2.984 2.991 118,382 -0.00(-0.12%)
Apr 02, 2002 2.998 3.028 2.995 2.995 137,704 -0.02(-0.73%)
Apr 01, 2002 3.002 3.024 2.980 3.017 189,683 +0.02(+0.74%)
Mar 29, 2002 2.995 3.024 2.995 2.995 160,019 +0.00(+0.00%)
Mar 28, 2002 2.995 3.024 2.995 2.995 160,019 -0.03(-0.85%)
Mar 27, 2002 3.024 3.031 2.991 3.020 167,367 +0.00(+0.12%)
Mar 26, 2002 2.976 3.050 2.976 3.017 176,892 +0.06(+1.86%)
Mar 25, 2002 2.995 3.009 2.962 2.962 115,116 -0.03(-1.10%)
Mar 22, 2002 2.980 2.995 2.954 2.995 135,799 +0.02(+0.62%)
Mar 21, 2002 2.954 2.976 2.951 2.976 113,483 +0.00(+0.00%)
Mar 20, 2002 2.980 2.995 2.951 2.976 207,916 +0.00(+0.12%)
Mar 19, 2002 2.943 2.976 2.925 2.973 193,765 +0.03(+1.00%)
Mar 18, 2002 2.958 3.009 2.903 2.943 333,646 -0.03(-0.99%)
Mar 15, 2002 2.976 2.976 2.940 2.973 161,652 +0.02(+0.75%)
Mar 14, 2002 2.940 2.958 2.925 2.951 108,857 +0.01(+0.37%)
Mar 13, 2002 2.936 2.958 2.921 2.940 204,923 +0.00(+0.13%)
Mar 12, 2002 2.940 2.951 2.921 2.936 97,427 -0.01(-0.37%)
Mar 11, 2002 2.940 2.951 2.907 2.947 136,615 +0.03(+1.01%)
Mar 08, 2002 2.892 2.940 2.892 2.918 202,474 +0.00(+0.13%)
Mar 07, 2002 2.899 2.936 2.881 2.914 100,964 +0.02(+0.63%)
Mar 06, 2002 2.899 2.932 2.892 2.896 140,969 -0.00(-0.13%)
Mar 05, 2002 2.907 2.925 2.892 2.899 101,509 +0.01(+0.25%)
Mar 04, 2002 2.881 2.918 2.881 2.892 80,554 -0.01(-0.25%)
Mar 01, 2002 2.881 2.899 2.881 2.899 57,149 +0.00(+0.00%)
Feb 28, 2002 2.903 2.903 2.877 2.899 150,494 -0.01(-0.25%)
Feb 27, 2002 2.896 2.914 2.866 2.907 151,855 +0.01(+0.38%)
Feb 26, 2002 2.896 2.899 2.870 2.896 94,977 +0.03(+0.90%)
Feb 25, 2002 2.918 2.918 2.870 2.870 188,050 -0.04(-1.51%)
Feb 22, 2002 2.921 2.929 2.866 2.914 274,047 -0.01(-0.25%)
Feb 21, 2002 2.918 2.921 2.899 2.921 109,945 +0.03(+0.89%)
Feb 20, 2002 2.921 2.921 2.881 2.896 183,151 -0.01(-0.25%)
Feb 19, 2002 2.958 2.958 2.885 2.903 129,267 -0.05(-1.62%)
Feb 18, 2002 2.940 2.951 2.899 2.951 109,945 +0.00(+0.00%)
Feb 15, 2002 2.940 2.951 2.899 2.951 109,945 +0.03(+1.01%)
Feb 14, 2002 2.936 2.958 2.903 2.921 123,008 -0.01(-0.38%)
Feb 13, 2002 2.936 2.936 2.903 2.932 157,842 +0.00(+0.00%)
Feb 12, 2002 2.907 2.936 2.907 2.932 106,952 +0.02(+0.76%)
Feb 11, 2002 2.940 2.940 2.888 2.910 207,916 -0.03(-1.12%)
Feb 08, 2002 2.958 2.958 2.903 2.943 101,781 -0.02(-0.62%)
Feb 07, 2002 2.976 2.998 2.921 2.962 140,969 -0.03(-0.98%)
Feb 06, 2002 3.009 3.009 2.984 2.991 108,584 -0.01(-0.37%)
Feb 05, 2002 2.995 3.006 2.987 3.002 150,766 +0.01(+0.25%)
Feb 04, 2002 3.002 3.013 2.980 2.995 103,686 +0.00(+0.00%)
Feb 01, 2002 2.987 3.006 2.987 2.995 169,272 +0.00(+0.00%)
Jan 31, 2002 2.951 2.995 2.947 2.995 136,887 +0.02(+0.62%)
Jan 30, 2002 2.943 2.991 2.943 2.976 140,425 +0.03(+1.12%)
Jan 29, 2002 2.940 2.969 2.940 2.943 152,944 -0.03(-0.87%)
Jan 28, 2002 2.958 2.969 2.940 2.969 114,027 -0.02(-0.62%)
Jan 25, 2002 2.954 2.987 2.954 2.987 110,762 +0.01(+0.37%)
Jan 24, 2002 2.921 2.976 2.921 2.976 175,804 +0.02(+0.75%)
Jan 23, 2002 2.951 2.976 2.921 2.954 268,060 +0.01(+0.25%)
Jan 22, 2002 2.921 2.947 2.918 2.947 104,774 +0.00(+0.13%)
Jan 21, 2002 2.958 2.973 2.925 2.943 153,760 +0.00(+0.00%)
Jan 18, 2002 2.958 2.973 2.925 2.943 6,395,349 -0.03(-0.87%)
Jan 17, 2002 2.991 2.991 2.940 2.969 130,084 -0.01(-0.25%)
Jan 16, 2002 2.973 2.984 2.932 2.976 207,100 +0.00(+0.00%)
Jan 15, 2002 2.947 2.980 2.940 2.976 116,204 +0.01(+0.37%)
Jan 14, 2002 2.929 2.965 2.903 2.965 125,457 +0.06(+2.15%)
Jan 11, 2002 2.896 2.954 2.896 2.903 181,519 +0.00(+0.00%)
Jan 10, 2002 2.936 2.951 2.903 2.903 117,837 +0.01(+0.51%)
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.