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 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.