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 )

6.175 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 2.392 2.405 2.344 2.389 90,324 +0.01(+0.40%)
Nov 27, 2002 2.389 2.389 2.353 2.379 128,945 -0.00(-0.13%)
Nov 26, 2002 2.376 2.389 2.347 2.382 365,657 -0.01(-0.40%)
Nov 25, 2002 2.363 2.405 2.350 2.392 616,696 +0.04(+1.92%)
Nov 22, 2002 2.344 2.353 2.305 2.347 424,835 +0.02(+0.97%)
Nov 21, 2002 2.292 2.344 2.289 2.325 468,128 +0.04(+1.83%)
Nov 20, 2002 2.273 2.289 2.251 2.283 639,122 +0.01(+0.42%)
Nov 19, 2002 2.251 2.273 2.225 2.273 277,513 +0.05(+2.46%)
Nov 18, 2002 2.241 2.264 2.219 2.219 269,104 -0.01(-0.43%)
Nov 15, 2002 2.247 2.247 2.212 2.228 184,074 -0.01(-0.57%)
Nov 14, 2002 2.235 2.264 2.219 2.241 394,000 +0.04(+1.75%)
Nov 13, 2002 2.247 2.251 2.203 2.203 147,633 -0.05(-2.14%)
Nov 12, 2002 2.215 2.251 2.203 2.251 131,125 +0.02(+0.86%)
Nov 11, 2002 2.225 2.251 2.219 2.231 194,975 +0.00(+0.00%)
Nov 08, 2002 2.231 2.241 2.219 2.231 85,652 +0.02(+0.72%)
Nov 07, 2002 2.203 2.251 2.203 2.215 182,828 -0.02(-0.72%)
Nov 06, 2002 2.264 2.264 2.231 2.231 120,536 -0.00(-0.14%)
Nov 05, 2002 2.247 2.267 2.231 2.235 141,092 -0.01(-0.43%)
Nov 04, 2002 2.247 2.276 2.235 2.244 107,454 +0.00(+0.00%)
Nov 01, 2002 2.280 2.280 2.241 2.244 136,109 -0.03(-1.13%)
Oct 31, 2002 2.247 2.276 2.238 2.270 94,684 +0.02(+1.00%)
Oct 30, 2002 2.257 2.280 2.247 2.247 165,386 -0.01(-0.43%)
Oct 29, 2002 2.267 2.289 2.238 2.257 219,892 -0.04(-1.54%)
Oct 28, 2002 2.296 2.296 2.260 2.292 103,405 +0.00(+0.14%)
Oct 25, 2002 2.276 2.296 2.270 2.289 164,452 +0.02(+0.71%)
Oct 24, 2002 2.280 2.308 2.270 2.273 192,172 -0.00(-0.14%)
Oct 23, 2002 2.299 2.308 2.276 2.276 137,043 -0.02(-0.70%)
Oct 22, 2002 2.292 2.308 2.283 2.292 215,220 +0.00(+0.00%)
Oct 21, 2002 2.299 2.308 2.267 2.292 175,976 +0.00(+0.00%)
Oct 18, 2002 2.292 2.305 2.264 2.292 265,366 +0.03(+1.28%)
Oct 17, 2002 2.280 2.296 2.264 2.264 209,926 +0.00(+0.00%)
Oct 16, 2002 2.299 2.299 2.264 2.264 149,190 -0.02(-0.70%)
Oct 15, 2002 2.241 2.299 2.241 2.280 187,812 -0.00(-0.14%)
Oct 14, 2002 2.267 2.283 2.238 2.283 123,962 +0.00(+0.14%)
Oct 11, 2002 2.270 2.286 2.247 2.280 168,501 +0.03(+1.14%)
Oct 10, 2002 2.270 2.270 2.219 2.254 258,202 -0.02(-0.99%)
Oct 09, 2002 2.270 2.292 2.247 2.276 236,088 +0.01(+0.28%)
Oct 08, 2002 2.280 2.305 2.257 2.270 187,500 -0.02(-0.98%)
Oct 07, 2002 2.312 2.312 2.273 2.292 184,074 -0.01(-0.56%)
Oct 04, 2002 2.334 2.334 2.286 2.305 191,549 -0.02(-0.83%)
Oct 03, 2002 2.280 2.328 2.280 2.325 117,421 +0.03(+1.26%)
Oct 02, 2002 2.283 2.312 2.270 2.296 134,863 +0.03(+1.27%)
Oct 01, 2002 2.289 2.289 2.260 2.267 207,434 -0.02(-0.84%)
Sep 30, 2002 2.308 2.308 2.270 2.286 183,763 -0.02(-0.97%)
Sep 27, 2002 2.299 2.308 2.280 2.308 130,814 +0.01(+0.42%)
Sep 26, 2002 2.305 2.312 2.276 2.299 156,977 -0.01(-0.28%)
Sep 25, 2002 2.312 2.325 2.296 2.305 105,274 +0.00(+0.00%)
Sep 24, 2002 2.312 2.328 2.302 2.305 198,090 -0.01(-0.28%)
Sep 23, 2002 2.337 2.353 2.312 2.312 254,776 -0.04(-1.91%)
Sep 20, 2002 2.328 2.360 2.308 2.357 295,266 +0.03(+1.24%)
Sep 19, 2002 2.337 2.341 2.286 2.328 216,155 -0.01(-0.41%)
Sep 18, 2002 2.308 2.337 2.302 2.337 4,609,652 -0.00(-0.14%)
Sep 17, 2002 2.312 2.341 2.296 2.341 256,022 +0.02(+0.97%)
Sep 16, 2002 2.325 2.337 2.302 2.318 80,357 +0.01(+0.28%)
Sep 13, 2002 2.312 2.331 2.286 2.312 81,603 -0.01(-0.41%)
Sep 12, 2002 2.347 2.347 2.308 2.321 112,126 -0.01(-0.41%)
Sep 11, 2002 2.318 2.350 2.318 2.331 66,341 +0.01(+0.55%)
Sep 10, 2002 2.341 2.344 2.315 2.318 116,798 -0.03(-1.10%)
Sep 09, 2002 2.328 2.344 2.315 2.344 140,469 +0.02(+0.69%)
Sep 06, 2002 2.334 2.344 2.312 2.328 122,716 -0.01(-0.28%)
Sep 05, 2002 2.337 2.344 2.312 2.334 74,439 +0.01(+0.55%)
Sep 04, 2002 2.347 2.350 2.318 2.321 111,192 -0.03(-1.09%)
Sep 03, 2002 2.325 2.353 2.305 2.347 102,782 +0.02(+0.97%)
Aug 30, 2002 2.321 2.325 2.289 2.325 139,223 +0.03(+1.26%)
Aug 29, 2002 2.308 2.321 2.292 2.296 118,044 +0.00(+0.14%)
Aug 28, 2002 2.283 2.308 2.276 2.292 102,782 -0.03(-1.24%)
Aug 27, 2002 2.344 2.353 2.273 2.321 255,088 -0.03(-1.36%)
Aug 26, 2002 2.321 2.357 2.289 2.353 245,432 +0.05(+2.23%)
Aug 23, 2002 2.289 2.302 2.280 2.302 2,273,679 +0.02(+0.70%)
Aug 22, 2002 2.289 2.302 2.270 2.286 216,155 +0.01(+0.42%)
Aug 21, 2002 2.299 2.299 2.270 2.276 83,783 -0.00(-0.14%)
Aug 20, 2002 2.267 2.299 2.267 2.280 270,038 -0.01(-0.56%)
Aug 16, 2002 2.280 2.296 2.251 2.292 189,992 +0.02(+0.71%)
Aug 15, 2002 2.251 2.276 2.238 2.276 139,846 +0.02(+0.85%)
Aug 14, 2002 2.254 2.280 2.231 2.257 161,026 -0.01(-0.28%)
Aug 13, 2002 2.302 2.302 2.247 2.264 144,207 -0.04(-1.67%)
Aug 12, 2002 2.305 2.305 2.273 2.302 132,683 +0.01(+0.56%)
Aug 07, 2002 2.296 2.308 2.225 2.289 206,499 +0.03(+1.13%)
Aug 06, 2002 2.257 2.296 2.225 2.264 214,597 +0.04(+1.73%)
Aug 05, 2002 2.280 2.286 2.222 2.225 293,086 -0.05(-2.39%)
Aug 02, 2002 2.267 2.299 2.267 2.280 140,469 +0.01(+0.28%)
Aug 01, 2002 2.280 2.296 2.254 2.273 124,273 +0.03(+1.14%)
Jul 31, 2002 2.235 2.273 2.235 2.247 294,955 +0.02(+0.72%)
Jul 30, 2002 2.174 2.296 2.170 2.231 256,645 +0.00(+0.00%)
Jul 29, 2002 2.186 2.270 2.186 2.231 153,862 +0.05(+2.21%)
Jul 26, 2002 2.244 2.260 2.183 2.183 189,680 -0.03(-1.45%)
Jul 25, 2002 2.158 2.231 2.158 2.215 160,714 +0.02(+0.73%)
Jul 24, 2002 2.247 2.247 1.958 2.199 454,735 -0.05(-2.42%)
Jul 23, 2002 2.312 2.325 2.254 2.254 336,068 -0.09(-3.97%)
Jul 22, 2002 2.405 2.408 2.347 2.347 252,596 -0.06(-2.40%)
Jul 19, 2002 2.437 2.437 2.382 2.405 118,355 -0.01(-0.40%)
Jul 17, 2002 2.408 2.414 2.382 2.414 274,087 +0.05(+2.31%)
Jul 12, 2002 2.414 2.414 2.344 2.360 246,990 -0.02(-0.94%)
Jul 11, 2002 2.414 2.418 2.382 2.382 165,075 +0.00(+0.00%)
Jul 10, 2002 2.398 2.421 2.382 2.382 145,141 -0.04(-1.59%)
Jul 09, 2002 2.414 2.421 2.414 2.421 190,926 +0.01(+0.27%)
Jul 08, 2002 2.418 2.418 2.414 2.414 103,717 +0.00(+0.00%)
Jul 05, 2002 2.411 2.414 2.398 2.414 88,766 +0.01(+0.27%)
Jul 04, 2002 2.382 2.408 2.373 2.408 2,242,533 +0.00(+0.00%)
Jul 03, 2002 2.382 2.408 2.373 2.408 163,206 +0.02(+0.67%)
Jul 02, 2002 2.424 2.424 2.366 2.392 315,823 -0.04(-1.45%)
Jul 01, 2002 2.498 2.498 2.414 2.427 261,005 -0.06(-2.58%)
Jun 28, 2002 2.389 2.491 2.382 2.491 229,548 +0.08(+3.47%)
Jun 27, 2002 2.382 2.434 2.382 2.408 205,565 -0.03(-1.32%)
Jun 26, 2002 2.491 2.491 2.376 2.440 401,164 -0.04(-1.81%)
Jun 25, 2002 2.488 2.530 2.472 2.485 224,564 -0.03(-1.02%)
Jun 21, 2002 2.552 2.552 2.533 2.511 205,254 -0.02(-0.64%)
Jun 20, 2002 2.533 2.552 2.517 2.527 155,420 +0.00(+0.00%)
Jun 19, 2002 2.559 2.559 2.511 2.527 221,761 -0.02(-0.63%)
Jun 18, 2002 2.562 2.565 2.543 2.543 139,846 -0.02(-0.75%)
Jun 17, 2002 2.569 2.575 2.552 2.562 1,650,753 +0.01(+0.25%)
Jun 14, 2002 2.552 2.575 2.549 2.556 178,779 +0.00(+0.13%)
Jun 12, 2002 2.546 2.569 2.546 2.552 256,956 -0.02(-0.87%)
Jun 11, 2002 2.578 2.578 2.543 2.575 266,612 +0.02(+0.75%)
Jun 10, 2002 2.569 2.569 2.546 2.556 119,290 -0.02(-0.87%)
Jun 07, 2002 2.575 2.581 2.543 2.578 179,091 +0.01(+0.38%)
Jun 06, 2002 2.552 2.578 2.552 2.569 136,420 +0.01(+0.25%)
Jun 05, 2002 2.549 2.569 2.546 2.562 137,978 -0.01(-0.37%)
May 31, 2002 2.581 2.585 2.543 2.572 416,426 -0.01(-0.50%)
May 28, 2002 2.594 2.597 2.562 2.585 184,697 -0.01(-0.37%)
May 27, 2002 2.559 2.594 2.247 2.594 242,006 +0.00(+0.00%)
May 24, 2002 2.559 2.594 2.247 2.594 242,006 +0.03(+1.00%)
May 23, 2002 2.572 2.597 2.562 2.569 199,959 -0.01(-0.25%)
May 22, 2002 2.575 2.578 2.549 2.575 220,515 +0.00(+0.00%)
May 21, 2002 2.569 2.585 2.562 2.575 131,437 +0.00(+0.13%)
May 20, 2002 2.562 2.575 2.546 2.572 112,749 +0.03(+1.14%)
May 17, 2002 2.575 2.585 2.543 2.543 286,545 -0.02(-0.63%)
May 16, 2002 2.572 2.585 2.556 2.559 103,405 -0.03(-0.99%)
May 15, 2002 2.591 2.591 2.559 2.585 124,585 -0.02(-0.62%)
May 14, 2002 2.597 2.613 2.591 2.601 76,308 +0.02(+0.62%)
May 13, 2002 2.565 2.591 2.552 2.585 258,202 +0.02(+0.75%)
May 10, 2002 2.569 2.572 2.549 2.565 79,734 -0.00(-0.12%)
May 09, 2002 2.578 2.578 2.549 2.569 151,371 +0.00(+0.00%)
May 08, 2002 2.575 2.581 2.549 2.569 230,794 -0.01(-0.50%)
May 07, 2002 2.575 2.601 2.562 2.581 215,843 -0.02(-0.62%)
May 06, 2002 2.578 2.601 2.572 2.597 147,633 +0.00(+0.00%)
May 03, 2002 2.588 2.597 2.575 2.597 63,226 +0.00(+0.00%)
May 02, 2002 2.585 2.610 2.569 2.597 247,613 -0.01(-0.25%)
May 01, 2002 2.569 2.604 2.552 2.604 214,909 +0.02(+0.87%)
Apr 30, 2002 2.572 2.597 2.565 2.581 136,420 +0.00(+0.00%)
Apr 29, 2002 2.585 2.597 2.569 2.581 98,422 -0.00(-0.12%)
Apr 26, 2002 2.575 2.585 2.562 2.585 50,145 +0.01(+0.25%)
Apr 25, 2002 2.588 2.588 2.562 2.578 136,109 -0.01(-0.37%)
Apr 24, 2002 2.581 2.594 2.562 2.588 166,009 -0.01(-0.37%)
Apr 23, 2002 2.565 2.597 2.556 2.597 288,414 +0.03(+1.25%)
Apr 22, 2002 2.559 2.575 2.546 2.565 140,469 +0.01(+0.25%)
Apr 19, 2002 2.562 2.575 2.556 2.559 128,634 +0.00(+0.13%)
Apr 18, 2002 2.552 2.575 2.549 2.556 109,946 -0.02(-0.62%)
Apr 17, 2002 2.578 2.581 2.549 2.572 164,763 -0.01(-0.37%)
Apr 16, 2002 2.546 2.588 2.540 2.581 215,220 +0.04(+1.39%)
Apr 15, 2002 2.569 2.578 2.540 2.546 144,518 -0.02(-0.63%)
Apr 12, 2002 2.569 2.581 2.540 2.562 126,453 +0.01(+0.25%)
Apr 11, 2002 2.569 2.585 2.552 2.556 135,797 -0.03(-1.12%)
Apr 10, 2002 2.585 2.594 2.562 2.585 146,076 +0.00(+0.00%)
Apr 09, 2002 2.585 2.597 2.572 2.585 165,386 -0.01(-0.25%)
Apr 08, 2002 2.617 2.617 2.588 2.591 136,732 -0.03(-0.98%)
Apr 05, 2002 2.607 2.623 2.604 2.617 105,274 +0.00(+0.12%)
Apr 04, 2002 2.613 2.620 2.607 2.613 104,651 +0.00(+0.00%)
Apr 03, 2002 2.617 2.633 2.607 2.613 135,486 -0.00(-0.12%)
Apr 02, 2002 2.620 2.646 2.617 2.617 157,600 -0.02(-0.73%)
Apr 01, 2002 2.623 2.642 2.604 2.636 217,089 +0.02(+0.74%)
Mar 29, 2002 2.617 2.642 2.617 2.617 183,140 +0.00(+0.00%)
Mar 28, 2002 2.617 2.642 2.617 2.617 183,140 -0.02(-0.85%)
Mar 27, 2002 2.642 2.649 2.613 2.639 191,549 +0.00(+0.12%)
Mar 26, 2002 2.601 2.665 2.601 2.636 202,450 +0.05(+1.86%)
Mar 25, 2002 2.617 2.630 2.588 2.588 131,748 -0.03(-1.10%)
Mar 22, 2002 2.604 2.617 2.581 2.617 155,420 +0.02(+0.62%)
Mar 21, 2002 2.581 2.601 2.578 2.601 129,880 +0.00(+0.00%)
Mar 20, 2002 2.604 2.617 2.578 2.601 237,957 +0.00(+0.12%)
Mar 19, 2002 2.572 2.601 2.556 2.597 221,761 +0.03(+1.00%)
Mar 18, 2002 2.585 2.630 2.536 2.572 381,853 -0.03(-0.99%)
Mar 15, 2002 2.601 2.601 2.569 2.597 185,009 +0.02(+0.75%)
Mar 14, 2002 2.569 2.585 2.556 2.578 124,585 +0.01(+0.38%)
Mar 13, 2002 2.565 2.585 2.552 2.569 234,531 +0.00(+0.13%)
Mar 12, 2002 2.569 2.578 2.552 2.565 111,503 -0.01(-0.37%)
Mar 11, 2002 2.569 2.578 2.540 2.575 156,354 +0.03(+1.01%)
Mar 08, 2002 2.527 2.569 2.527 2.549 231,728 +0.00(+0.13%)
Mar 07, 2002 2.533 2.565 2.517 2.546 115,552 +0.02(+0.63%)
Mar 06, 2002 2.533 2.562 2.527 2.530 161,337 -0.00(-0.13%)
Mar 05, 2002 2.540 2.556 2.527 2.533 116,175 +0.01(+0.25%)
Mar 04, 2002 2.517 2.549 2.517 2.527 92,193 -0.01(-0.25%)
Mar 01, 2002 2.517 2.533 2.517 2.533 65,407 +0.00(+0.00%)
Feb 28, 2002 2.536 2.536 2.514 2.533 172,239 -0.01(-0.25%)
Feb 27, 2002 2.530 2.546 2.504 2.540 173,796 +0.01(+0.38%)
Feb 26, 2002 2.530 2.533 2.508 2.530 108,700 +0.02(+0.90%)
Feb 25, 2002 2.549 2.549 2.508 2.508 215,220 -0.04(-1.51%)
Feb 22, 2002 2.552 2.559 2.504 2.546 313,643 -0.01(-0.25%)
Feb 21, 2002 2.549 2.552 2.533 2.552 125,831 +0.02(+0.89%)
Feb 20, 2002 2.552 2.552 2.517 2.530 209,614 -0.01(-0.25%)
Feb 19, 2002 2.585 2.585 2.520 2.536 147,944 -0.04(-1.62%)
Feb 18, 2002 2.569 2.578 2.533 2.578 125,831 +0.00(+0.00%)
Feb 15, 2002 2.569 2.578 2.533 2.578 125,831 +0.03(+1.01%)
Feb 14, 2002 2.565 2.585 2.536 2.552 140,781 -0.01(-0.38%)
Feb 13, 2002 2.565 2.565 2.536 2.562 180,648 +0.00(+0.00%)
Feb 12, 2002 2.540 2.565 2.540 2.562 122,404 +0.02(+0.76%)
Feb 11, 2002 2.569 2.569 2.524 2.543 237,957 -0.03(-1.12%)
Feb 08, 2002 2.585 2.585 2.536 2.572 116,487 -0.02(-0.62%)
Feb 07, 2002 2.601 2.620 2.552 2.588 161,337 -0.03(-0.98%)
Feb 06, 2002 2.630 2.630 2.607 2.613 124,273 -0.01(-0.37%)
Feb 05, 2002 2.617 2.626 2.610 2.623 172,550 +0.01(+0.25%)
Feb 04, 2002 2.623 2.633 2.604 2.617 118,667 +0.00(+0.00%)
Feb 01, 2002 2.610 2.626 2.610 2.617 193,729 +0.00(+0.00%)
Jan 31, 2002 2.578 2.617 2.575 2.617 156,665 +0.02(+0.62%)
Jan 30, 2002 2.572 2.613 2.572 2.601 160,714 +0.03(+1.12%)
Jan 29, 2002 2.569 2.594 2.569 2.572 175,042 -0.02(-0.87%)
Jan 28, 2002 2.585 2.594 2.569 2.594 130,502 -0.02(-0.61%)
Jan 25, 2002 2.581 2.610 2.581 2.610 126,765 +0.01(+0.37%)
Jan 24, 2002 2.552 2.601 2.552 2.601 201,205 +0.02(+0.75%)
Jan 23, 2002 2.578 2.601 2.552 2.581 306,791 +0.01(+0.25%)
Jan 22, 2002 2.552 2.575 2.549 2.575 119,913 +0.00(+0.13%)
Jan 21, 2002 2.585 2.597 2.556 2.572 175,976 +0.00(+0.00%)
Jan 18, 2002 2.585 2.597 2.556 2.572 7,319,380 -0.02(-0.87%)
Jan 17, 2002 2.613 2.613 2.569 2.594 148,879 -0.01(-0.25%)
Jan 16, 2002 2.597 2.607 2.562 2.601 237,023 +0.00(+0.00%)
Jan 15, 2002 2.575 2.604 2.569 2.601 132,994 +0.01(+0.37%)
Jan 14, 2002 2.559 2.591 2.536 2.591 143,584 +0.05(+2.15%)
Jan 11, 2002 2.530 2.581 2.530 2.536 207,745 +0.00(+0.00%)
Jan 10, 2002 2.565 2.578 2.536 2.536 134,863 +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.