Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.667 5.685 5.601 5.601 86,644 -0.09(-1.64%)
Nov 29, 2023 5.676 5.718 5.648 5.695 96,718 +0.01(+0.16%)
Nov 28, 2023 5.667 5.732 5.667 5.685 46,451 +0.01(+0.16%)
Nov 27, 2023 5.676 5.689 5.657 5.676 51,910 +0.00(+0.00%)
Nov 24, 2023 5.676 5.720 5.657 5.676 30,558 +0.02(+0.33%)
Nov 22, 2023 5.695 5.695 5.629 5.657 82,851 +0.00(+0.00%)
Nov 21, 2023 5.695 5.713 5.648 5.657 74,664 -0.06(-0.98%)
Nov 20, 2023 5.751 5.816 5.695 5.713 161,416 -0.01(-0.16%)
Nov 17, 2023 5.704 5.751 5.667 5.723 90,524 +0.06(+0.99%)
Nov 16, 2023 5.657 5.695 5.629 5.667 66,504 +0.00(+0.00%)
Nov 15, 2023 5.676 5.714 5.629 5.667 79,277 +0.02(+0.33%)
Nov 14, 2023 5.798 5.844 5.639 5.648 159,248 -0.14(-2.42%)
Nov 13, 2023 5.667 5.788 5.582 5.788 133,283 +0.16(+2.82%)
Nov 10, 2023 5.639 5.685 5.601 5.629 93,254 +0.02(+0.43%)
Nov 09, 2023 5.679 5.698 5.605 5.605 66,748 -0.06(-0.98%)
Nov 08, 2023 5.660 5.688 5.586 5.660 154,194 +0.08(+1.50%)
Nov 07, 2023 5.531 5.651 5.512 5.577 163,089 +0.05(+0.84%)
Nov 06, 2023 5.623 5.633 5.478 5.531 91,626 -0.06(-0.99%)
Nov 03, 2023 5.605 5.642 5.540 5.586 112,557 -0.01(-0.17%)
Nov 02, 2023 5.512 5.596 5.484 5.596 106,364 +0.12(+2.20%)
Nov 01, 2023 5.392 5.503 5.377 5.475 84,148 +0.12(+2.25%)
Oct 31, 2023 5.299 5.373 5.271 5.355 65,250 +0.08(+1.58%)
Oct 30, 2023 5.262 5.345 5.207 5.271 58,932 +0.08(+1.61%)
Oct 27, 2023 5.225 5.253 5.179 5.188 62,142 +0.00(+0.00%)
Oct 26, 2023 5.308 5.308 5.179 5.188 77,202 -0.11(-2.10%)
Oct 25, 2023 5.420 5.420 5.281 5.299 106,621 -0.11(-2.05%)
Oct 24, 2023 5.327 5.438 5.327 5.410 94,984 +0.10(+1.92%)
Oct 23, 2023 5.410 5.410 5.262 5.308 226,280 -0.09(-1.72%)
Oct 20, 2023 5.475 5.484 5.401 5.401 103,488 -0.08(-1.52%)
Oct 19, 2023 5.549 5.549 5.466 5.484 164,937 -0.02(-0.34%)
Oct 18, 2023 5.466 5.503 5.457 5.503 109,624 +0.04(+0.68%)
Oct 17, 2023 5.438 5.531 5.392 5.466 247,190 +0.04(+0.68%)
Oct 16, 2023 5.475 5.484 5.420 5.429 118,182 -0.04(-0.68%)
Oct 13, 2023 5.429 5.466 5.420 5.466 47,270 +0.06(+1.20%)
Oct 12, 2023 5.410 5.494 5.373 5.401 98,877 +0.00(+0.00%)
Oct 11, 2023 5.466 5.494 5.383 5.401 81,978 -0.00(-0.07%)
Oct 10, 2023 5.405 5.487 5.359 5.405 154,585 +0.00(+0.00%)
Oct 09, 2023 5.561 5.570 5.396 5.405 232,072 -0.14(-2.48%)
Oct 06, 2023 5.441 5.616 5.414 5.542 261,923 +0.08(+1.51%)
Oct 05, 2023 5.460 5.469 5.368 5.460 93,192 +0.06(+1.19%)
Oct 04, 2023 5.341 5.396 5.322 5.396 125,253 +0.08(+1.55%)
Oct 03, 2023 5.368 5.396 5.286 5.313 65,917 -0.06(-1.03%)
Oct 02, 2023 5.451 5.469 5.368 5.368 148,609 -0.05(-0.85%)
Sep 29, 2023 5.487 5.487 5.368 5.414 52,101 -0.04(-0.67%)
Sep 28, 2023 5.460 5.460 5.377 5.451 85,896 +0.02(+0.34%)
Sep 27, 2023 5.405 5.469 5.368 5.432 121,434 +0.04(+0.68%)
Sep 26, 2023 5.441 5.487 5.377 5.396 62,895 -0.07(-1.34%)
Sep 25, 2023 5.441 5.460 5.423 5.469 107,020 +0.02(+0.34%)
Sep 22, 2023 5.350 5.451 5.304 5.451 143,490 +0.13(+2.41%)
Sep 21, 2023 5.322 5.341 5.295 5.322 74,406 +0.02(+0.35%)
Sep 20, 2023 5.322 5.350 5.304 5.304 55,860 -0.02(-0.34%)
Sep 19, 2023 5.331 5.331 5.285 5.322 32,494 +0.01(+0.17%)
Sep 18, 2023 5.331 5.341 5.276 5.313 88,932 +0.00(+0.00%)
Sep 15, 2023 5.350 5.380 5.276 5.313 102,316 -0.06(-1.03%)
Sep 14, 2023 5.350 5.396 5.345 5.368 103,704 +0.05(+0.86%)
Sep 13, 2023 5.350 5.368 5.316 5.322 95,354 -0.02(-0.34%)
Sep 12, 2023 5.322 5.343 5.313 5.341 43,870 +0.03(+0.52%)
Sep 11, 2023 5.281 5.322 5.281 5.313 71,773 +0.04(+0.70%)
Sep 08, 2023 5.258 5.322 5.221 5.276 157,309 +0.05(+0.98%)
Sep 07, 2023 5.298 5.298 5.225 5.225 99,109 -0.04(-0.69%)
Sep 06, 2023 5.270 5.317 5.216 5.261 106,536 +0.00(+0.00%)
Sep 05, 2023 5.234 5.325 5.198 5.261 195,163 +0.02(+0.35%)
Sep 01, 2023 5.234 5.279 5.189 5.243 81,787 +0.03(+0.52%)
Aug 31, 2023 5.198 5.307 5.161 5.216 90,854 +0.02(+0.35%)
Aug 30, 2023 5.234 5.243 5.170 5.198 163,369 -0.05(-0.87%)
Aug 29, 2023 5.243 5.270 5.225 5.243 37,560 -0.01(-0.17%)
Aug 28, 2023 5.261 5.311 5.225 5.252 93,623 -0.01(-0.17%)
Aug 25, 2023 5.207 5.275 5.207 5.261 67,123 +0.06(+1.22%)
Aug 24, 2023 5.189 5.234 5.189 5.198 48,277 -0.02(-0.35%)
Aug 23, 2023 5.216 5.243 5.161 5.216 30,570 +0.01(+0.16%)
Aug 22, 2023 5.179 5.243 5.161 5.208 105,362 +0.04(+0.72%)
Aug 21, 2023 5.152 5.170 5.143 5.170 48,430 +0.04(+0.71%)
Aug 18, 2023 5.098 5.179 5.080 5.134 199,544 +0.05(+0.89%)
Aug 17, 2023 5.098 5.124 5.080 5.089 87,537 -0.01(-0.18%)
Aug 16, 2023 5.098 5.125 5.070 5.098 54,814 +0.01(+0.18%)
Aug 15, 2023 5.107 5.116 5.070 5.089 32,057 -0.02(-0.36%)
Aug 14, 2023 5.143 5.170 5.080 5.107 97,826 -0.03(-0.53%)
Aug 11, 2023 5.070 5.143 5.061 5.134 114,024 +0.02(+0.36%)
Aug 10, 2023 5.134 5.161 5.098 5.116 97,401 +0.01(+0.29%)
Aug 09, 2023 5.137 5.137 5.092 5.101 94,533 -0.02(-0.35%)
Aug 08, 2023 5.101 5.137 5.047 5.119 194,850 +0.02(+0.35%)
Aug 07, 2023 5.146 5.155 5.074 5.101 233,964 +0.00(+0.00%)
Aug 04, 2023 5.038 5.119 5.038 5.101 126,343 +0.07(+1.43%)
Aug 03, 2023 5.011 5.047 5.002 5.029 111,477 +0.02(+0.36%)
Aug 02, 2023 5.011 5.029 4.987 5.011 78,745 -0.01(-0.18%)
Aug 01, 2023 5.029 5.038 4.966 5.020 64,465 +0.00(+0.00%)
Jul 31, 2023 4.957 5.029 4.957 5.020 127,770 +0.06(+1.27%)
Jul 28, 2023 4.930 4.966 4.921 4.957 109,621 +0.04(+0.73%)
Jul 27, 2023 4.930 4.930 4.912 4.921 81,108 -0.01(-0.18%)
Jul 26, 2023 4.930 4.930 4.894 4.930 89,026 +0.02(+0.37%)
Jul 25, 2023 4.930 4.930 4.903 4.912 80,247 -0.01(-0.18%)
Jul 24, 2023 4.885 4.921 4.885 4.921 49,195 +0.04(+0.92%)
Jul 21, 2023 4.849 4.894 4.849 4.876 123,721 +0.02(+0.37%)
Jul 20, 2023 4.885 4.885 4.849 4.858 79,987 +0.00(+0.00%)
Jul 19, 2023 4.867 4.893 4.849 4.858 77,346 -0.02(-0.37%)
Jul 18, 2023 4.903 4.912 4.858 4.876 86,367 -0.01(-0.18%)
Jul 17, 2023 4.867 4.885 4.858 4.885 71,429 +0.03(+0.56%)
Jul 14, 2023 4.876 4.885 4.858 4.858 86,006 -0.03(-0.55%)
Jul 13, 2023 4.885 4.903 4.876 4.885 59,898 -0.01(-0.18%)
Jul 12, 2023 4.894 4.903 4.867 4.894 102,717 +0.04(+0.80%)
Jul 11, 2023 4.856 4.880 4.846 4.856 119,137 +0.00(+0.00%)
Jul 10, 2023 4.909 4.909 4.829 4.856 40,642 +0.03(+0.55%)
Jul 07, 2023 4.820 4.865 4.820 4.829 46,841 +0.02(+0.37%)
Jul 06, 2023 4.847 4.882 4.811 4.811 71,882 -0.04(-0.92%)
Jul 05, 2023 4.856 4.882 4.847 4.856 64,197 -0.03(-0.55%)
Jul 03, 2023 4.874 4.882 4.860 4.882 21,153 +0.02(+0.37%)
Jun 30, 2023 4.865 4.882 4.841 4.865 47,971 +0.02(+0.37%)
Jun 29, 2023 4.811 4.882 4.811 4.847 45,612 +0.02(+0.37%)
Jun 28, 2023 4.749 4.829 4.749 4.829 67,220 +0.07(+1.50%)
Jun 27, 2023 4.731 4.767 4.731 4.758 37,010 +0.02(+0.37%)
Jun 26, 2023 4.722 4.758 4.722 4.740 49,011 +0.01(+0.19%)
Jun 23, 2023 4.749 4.765 4.660 4.731 123,352 -0.02(-0.38%)
Jun 22, 2023 4.731 4.767 4.722 4.749 27,541 +0.02(+0.38%)
Jun 21, 2023 4.722 4.758 4.722 4.731 99,739 -0.01(-0.19%)
Jun 20, 2023 4.776 4.776 4.722 4.740 56,499 -0.01(-0.19%)
Jun 16, 2023 4.731 4.767 4.722 4.749 60,726 +0.00(+0.00%)
Jun 15, 2023 4.713 4.749 4.713 4.749 81,738 +0.12(+2.61%)
May 08, 2023 4.646 4.672 4.628 4.628 29,459 +0.01(+0.19%)
May 05, 2023 4.619 4.654 4.611 4.619 66,367 +0.02(+0.38%)
May 04, 2023 4.611 4.663 4.593 4.602 85,000 -0.02(-0.38%)
May 03, 2023 4.611 4.654 4.611 4.619 115,188 +0.00(+0.00%)
May 02, 2023 4.637 4.654 4.593 4.619 94,559 -0.03(-0.75%)
May 01, 2023 4.628 4.672 4.628 4.654 74,538 +0.01(+0.19%)
Apr 28, 2023 4.619 4.654 4.619 4.646 66,919 +0.01(+0.19%)
Apr 27, 2023 4.611 4.653 4.611 4.637 62,425 +0.02(+0.38%)
Apr 26, 2023 4.619 4.646 4.602 4.619 73,935 -0.02(-0.34%)
Apr 25, 2023 4.672 4.672 4.615 4.635 135,587 -0.04(-0.79%)
Apr 24, 2023 4.654 4.698 4.654 4.672 66,430 +0.00(+0.00%)
Apr 21, 2023 4.689 4.699 4.654 4.672 65,224 -0.04(-0.93%)
Apr 20, 2023 4.715 4.733 4.698 4.715 49,511 +0.01(+0.19%)
Apr 19, 2023 4.689 4.707 4.681 4.707 46,150 +0.00(+0.00%)
Apr 18, 2023 4.681 4.715 4.681 4.707 159,341 +0.03(+0.75%)
Apr 17, 2023 4.663 4.672 4.647 4.672 54,297 +0.01(+0.19%)
Apr 14, 2023 4.663 4.680 4.646 4.663 49,442 +0.00(+0.00%)
Apr 13, 2023 4.646 4.681 4.646 4.663 98,006 +0.02(+0.38%)
Apr 12, 2023 4.646 4.663 4.619 4.646 133,236 +0.02(+0.43%)
Apr 11, 2023 4.600 4.634 4.600 4.625 72,169 +0.03(+0.56%)
Apr 10, 2023 4.565 4.617 4.565 4.600 74,475 +0.02(+0.38%)
Apr 06, 2023 4.574 4.591 4.574 4.582 61,287 +0.00(+0.00%)
Apr 05, 2023 4.625 4.636 4.574 4.582 119,321 -0.04(-0.93%)
Apr 04, 2023 4.651 4.677 4.625 4.625 107,673 -0.03(-0.74%)
Apr 03, 2023 4.617 4.669 4.617 4.660 101,117 +0.03(+0.75%)
Mar 31, 2023 4.617 4.650 4.617 4.625 133,640 +0.02(+0.38%)
Mar 30, 2023 4.608 4.625 4.591 4.608 51,936 +0.03(+0.76%)
Mar 29, 2023 4.548 4.600 4.548 4.574 53,929 +0.03(+0.76%)
Mar 28, 2023 4.591 4.591 4.539 4.539 45,386 -0.03(-0.76%)
Mar 27, 2023 4.556 4.607 4.556 4.574 63,567 +0.02(+0.38%)
Mar 24, 2023 4.565 4.584 4.530 4.556 44,573 -0.01(-0.19%)
Mar 23, 2023 4.574 4.634 4.565 4.565 38,448 -0.03(-0.57%)
Mar 22, 2023 4.582 4.608 4.582 4.591 27,648 +0.01(+0.19%)
Mar 21, 2023 4.574 4.617 4.548 4.582 73,238 +0.02(+0.38%)
Mar 20, 2023 4.608 4.617 4.539 4.565 86,399 +0.02(+0.38%)
Mar 17, 2023 4.548 4.574 4.539 4.548 122,000 -0.01(-0.19%)
Mar 16, 2023 4.522 4.612 4.522 4.556 100,581 +0.01(+0.19%)
Mar 15, 2023 4.574 4.582 4.530 4.548 64,484 -0.04(-0.94%)
Mar 14, 2023 4.565 4.647 4.565 4.591 60,385 +0.04(+0.95%)
Mar 13, 2023 4.677 4.700 4.539 4.548 104,350 -0.17(-3.66%)
Mar 10, 2023 4.833 4.911 4.712 4.721 86,082 -0.11(-2.27%)
Mar 09, 2023 4.907 4.933 4.830 4.830 150,813 -0.10(-2.08%)
Mar 08, 2023 4.865 4.933 4.839 4.933 59,595 +0.06(+1.23%)
Mar 07, 2023 4.865 4.916 4.856 4.873 103,277 -0.00(-0.08%)
Mar 06, 2023 4.865 4.907 4.856 4.877 239,150 -0.00(-0.09%)
Mar 03, 2023 4.856 4.899 4.839 4.882 53,943 +0.02(+0.35%)
Mar 02, 2023 4.865 4.890 4.865 4.865 90,833 -0.03(-0.53%)
Mar 01, 2023 4.856 4.907 4.856 4.890 52,343 +0.01(+0.18%)
Feb 28, 2023 4.865 4.916 4.848 4.882 91,045 +0.02(+0.35%)
Feb 27, 2023 4.865 4.882 4.856 4.865 53,575 +0.00(+0.00%)
Feb 24, 2023 4.848 4.873 4.796 4.865 66,669 +0.02(+0.35%)
Feb 23, 2023 4.839 4.856 4.830 4.848 14,068 +0.01(+0.18%)
Feb 22, 2023 4.830 4.847 4.822 4.839 25,897 +0.02(+0.36%)
Feb 21, 2023 4.899 4.907 4.805 4.822 69,372 -0.07(-1.40%)
Feb 17, 2023 4.865 4.907 4.860 4.890 41,435 -0.01(-0.17%)
Feb 16, 2023 4.907 4.925 4.882 4.899 21,743 -0.03(-0.51%)
Feb 15, 2023 4.899 4.925 4.890 4.924 58,180 -0.00(-0.01%)
Feb 14, 2023 4.899 4.942 4.865 4.925 103,557 +0.03(+0.52%)
Feb 13, 2023 4.890 4.925 4.865 4.899 42,451 +0.00(+0.00%)
Feb 10, 2023 4.856 4.913 4.839 4.899 29,561 +0.02(+0.39%)
Feb 09, 2023 4.863 4.897 4.863 4.880 91,114 +0.02(+0.35%)
Feb 08, 2023 4.829 4.906 4.829 4.863 71,024 +0.00(+0.00%)
Feb 07, 2023 4.812 4.879 4.804 4.863 52,242 +0.07(+1.42%)
Feb 06, 2023 4.787 4.838 4.787 4.795 81,821 +0.00(+0.00%)
Feb 03, 2023 4.838 4.846 4.781 4.795 172,162 -0.03(-0.54%)
Feb 02, 2023 4.787 4.855 4.753 4.821 94,111 +0.06(+1.27%)
Feb 01, 2023 4.770 4.770 4.706 4.761 109,447 -0.01(-0.18%)
Jan 31, 2023 4.710 4.795 4.710 4.770 22,106 +0.06(+1.26%)
Jan 30, 2023 4.710 4.838 4.693 4.710 70,061 -0.04(-0.89%)
Jan 27, 2023 4.727 4.787 4.727 4.753 19,007 +0.00(+0.00%)
Jan 26, 2023 4.710 4.795 4.709 4.753 29,587 +0.04(+0.90%)
Jan 25, 2023 4.710 4.744 4.702 4.710 51,176 -0.03(-0.54%)
Jan 24, 2023 4.727 4.778 4.719 4.736 70,004 +0.02(+0.36%)
Jan 23, 2023 4.702 4.727 4.676 4.719 71,474 +0.04(+0.91%)
Jan 20, 2023 4.625 4.710 4.608 4.676 75,988 +0.06(+1.29%)
Jan 19, 2023 4.608 4.651 4.608 4.617 30,382 -0.01(-0.18%)
Jan 18, 2023 4.668 4.668 4.625 4.625 51,630 +0.02(+0.37%)
Jan 17, 2023 4.617 4.659 4.592 4.608 49,753 -0.01(-0.18%)
Jan 13, 2023 4.583 4.668 4.583 4.617 128,304 +0.02(+0.37%)
Jan 12, 2023 4.600 4.611 4.569 4.600 101,844 +0.00(+0.00%)
Jan 11, 2023 4.558 4.625 4.549 4.600 52,595 +0.04(+0.93%)
Jan 10, 2023 4.515 4.583 4.515 4.558 57,880 +0.03(+0.75%)
Jan 09, 2023 4.507 4.566 4.507 4.524 59,267 +0.02(+0.38%)
Jan 06, 2023 4.490 4.515 4.481 4.507 173,225 +0.04(+0.95%)
Jan 05, 2023 4.464 4.498 4.456 4.464 61,696 -0.03(-0.75%)
Jan 04, 2023 4.481 4.503 4.456 4.498 97,323 +0.03(+0.76%)
Jan 03, 2023 4.473 4.498 4.464 4.464 56,938 -0.01(-0.19%)
Dec 30, 2022 4.464 4.490 4.430 4.473 64,994 +0.03(+0.57%)
Dec 29, 2022 4.439 4.473 4.439 4.447 64,672 +0.01(+0.19%)
Dec 28, 2022 4.490 4.498 4.422 4.439 75,105 -0.04(-0.95%)
Dec 27, 2022 4.490 4.523 4.473 4.481 66,304 -0.01(-0.19%)
Dec 23, 2022 4.456 4.532 4.449 4.490 28,712 +0.02(+0.38%)
Dec 22, 2022 4.464 4.493 4.431 4.473 76,046 -0.02(-0.37%)
Dec 21, 2022 4.448 4.515 4.397 4.490 71,088 +0.04(+0.95%)
Dec 20, 2022 4.422 4.473 4.414 4.448 46,776 +0.01(+0.19%)
Dec 19, 2022 4.464 4.481 4.414 4.439 104,170 +0.01(+0.19%)
Dec 16, 2022 4.406 4.476 4.406 4.431 43,952 -0.01(-0.19%)
Dec 15, 2022 4.448 4.464 4.422 4.439 81,830 -0.02(-0.38%)
Dec 14, 2022 4.506 4.506 4.448 4.456 92,193 -0.05(-1.12%)
Dec 13, 2022 4.565 4.569 4.506 4.506 84,009 -0.02(-0.37%)
Dec 12, 2022 4.548 4.548 4.515 4.523 46,644 -0.03(-0.74%)
Dec 09, 2022 4.599 4.607 4.539 4.557 196,766 -0.03(-0.73%)
Dec 08, 2022 4.565 4.615 4.558 4.590 121,215 +0.03(+0.73%)
Dec 07, 2022 4.524 4.574 4.524 4.557 25,948 +0.01(+0.19%)
Dec 06, 2022 4.540 4.557 4.524 4.549 59,885 -0.00(-0.01%)
Dec 05, 2022 4.565 4.589 4.540 4.549 69,429 -0.02(-0.36%)
Dec 02, 2022 4.549 4.582 4.526 4.565 62,779 +0.02(+0.37%)
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.