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 )

6.270 +0.018 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 08, 2024 6.260 6.280 6.230 6.270 74,218 -0.03(-0.48%)
Nov 07, 2024 6.260 6.300 6.249 6.300 58,588 +0.07(+1.12%)
Nov 06, 2024 6.250 6.260 6.220 6.230 46,703 +0.01(+0.16%)
Nov 05, 2024 6.200 6.250 6.200 6.220 42,033 -0.00(-0.04%)
Nov 04, 2024 6.240 6.240 6.200 6.223 36,420 -0.02(-0.28%)
Nov 01, 2024 6.240 6.250 6.230 6.240 32,818 +0.02(+0.32%)
Oct 31, 2024 6.210 6.240 6.210 6.220 24,342 +0.01(+0.16%)
Oct 30, 2024 6.200 6.220 6.200 6.210 24,486 +0.01(+0.16%)
Oct 29, 2024 6.220 6.232 6.200 6.200 82,717 -0.02(-0.32%)
Oct 28, 2024 6.240 6.260 6.220 6.220 9,622 -0.03(-0.48%)
Oct 25, 2024 6.240 6.268 6.240 6.250 27,272 +0.03(+0.48%)
Oct 24, 2024 6.210 6.250 6.210 6.220 32,691 +0.01(+0.16%)
Oct 23, 2024 6.230 6.235 6.210 6.210 50,763 -0.04(-0.64%)
Oct 22, 2024 6.230 6.270 6.230 6.250 73,601 +0.02(+0.32%)
Oct 21, 2024 6.200 6.250 6.200 6.230 86,841 +0.02(+0.32%)
Oct 18, 2024 6.240 6.250 6.190 6.210 175,938 -0.03(-0.48%)
Oct 17, 2024 6.220 6.250 6.220 6.240 66,810 +0.02(+0.32%)
Oct 16, 2024 6.230 6.260 6.220 6.220 62,985 -0.02(-0.32%)
Oct 15, 2024 6.250 6.270 6.230 6.240 32,673 -0.01(-0.16%)
Oct 14, 2024 6.240 6.280 6.220 6.250 86,482 +0.01(+0.16%)
Oct 11, 2024 6.210 6.260 6.210 6.240 41,121 +0.02(+0.35%)
Oct 10, 2024 6.228 6.238 6.213 6.218 36,386 +0.01(+0.16%)
Oct 09, 2024 6.238 6.238 6.208 6.208 61,113 -0.01(-0.24%)
Oct 08, 2024 6.228 6.238 6.205 6.223 37,243 +0.01(+0.24%)
Oct 07, 2024 6.178 6.218 6.168 6.208 50,522 +0.04(+0.62%)
Oct 04, 2024 6.149 6.188 6.136 6.170 64,449 +0.04(+0.67%)
Oct 03, 2024 6.129 6.148 6.109 6.129 84,599 -0.00(-0.08%)
Oct 02, 2024 6.137 6.145 6.119 6.134 42,596 -0.00(-0.08%)
Oct 01, 2024 6.159 6.178 6.129 6.139 55,857 +0.01(+0.16%)
Sep 30, 2024 6.089 6.144 6.089 6.129 45,154 +0.01(+0.16%)
Sep 27, 2024 6.149 6.149 6.109 6.119 60,360 +0.00(+0.00%)
Sep 26, 2024 6.129 6.138 6.109 6.119 28,816 -0.01(-0.16%)
Sep 25, 2024 6.119 6.143 6.089 6.129 107,647 +0.04(+0.65%)
Sep 24, 2024 6.089 6.119 6.069 6.089 88,205 +0.00(+0.05%)
Sep 23, 2024 6.109 6.149 6.086 6.086 61,121 -0.04(-0.61%)
Sep 20, 2024 6.119 6.139 6.099 6.124 67,302 -0.01(-0.24%)
Sep 19, 2024 6.149 6.149 6.109 6.139 76,008 +0.03(+0.57%)
Sep 18, 2024 6.129 6.148 6.099 6.104 27,804 -0.02(-0.40%)
Sep 17, 2024 6.149 6.149 6.099 6.129 56,427 +0.01(+0.16%)
Sep 16, 2024 6.168 6.173 6.099 6.119 102,993 -0.04(-0.64%)
Sep 13, 2024 6.188 6.188 6.157 6.159 91,222 -0.00(-0.02%)
Sep 12, 2024 6.145 6.174 6.145 6.159 55,263 +0.01(+0.24%)
Sep 11, 2024 6.184 6.184 6.135 6.145 70,904 -0.03(-0.48%)
Sep 10, 2024 6.174 6.184 6.135 6.174 104,778 +0.00(+0.00%)
Sep 09, 2024 6.135 6.194 6.135 6.174 55,279 +0.03(+0.48%)
Sep 06, 2024 6.174 6.174 6.135 6.145 47,355 -0.01(-0.24%)
Sep 05, 2024 6.164 6.164 6.145 6.159 32,119 +0.00(+0.08%)
Sep 04, 2024 6.135 6.184 6.115 6.155 42,647 +0.01(+0.16%)
Sep 03, 2024 6.155 6.204 6.105 6.145 103,031 -0.01(-0.16%)
Aug 30, 2024 6.184 6.184 6.155 6.155 44,005 -0.02(-0.32%)
Aug 29, 2024 6.115 6.174 6.104 6.174 29,139 +0.06(+0.96%)
Aug 28, 2024 6.115 6.145 6.115 6.115 32,151 -0.02(-0.32%)
Aug 27, 2024 6.105 6.145 6.105 6.135 37,671 +0.00(+0.00%)
Aug 26, 2024 6.164 6.164 6.105 6.135 74,484 +0.00(+0.00%)
Aug 23, 2024 6.115 6.145 6.115 6.135 33,160 +0.02(+0.32%)
Aug 22, 2024 6.135 6.154 6.115 6.115 22,723 -0.05(-0.80%)
Aug 21, 2024 6.096 6.164 6.096 6.164 34,960 +0.07(+1.13%)
Aug 20, 2024 6.125 6.125 6.086 6.096 36,917 -0.04(-0.64%)
Aug 19, 2024 6.145 6.155 6.105 6.135 101,295 +0.02(+0.32%)
Aug 16, 2024 6.145 6.145 6.086 6.115 88,567 -0.04(-0.64%)
Aug 15, 2024 6.076 6.169 6.076 6.155 67,150 +0.07(+1.13%)
Aug 14, 2024 6.076 6.096 6.066 6.086 65,267 -0.01(-0.24%)
Aug 13, 2024 6.105 6.115 6.066 6.101 48,460 -0.00(-0.08%)
Aug 12, 2024 6.096 6.105 6.046 6.105 52,275 +0.03(+0.57%)
Aug 09, 2024 6.081 6.090 6.052 6.071 97,666 +0.02(+0.32%)
Aug 08, 2024 6.032 6.052 6.013 6.052 30,675 +0.05(+0.89%)
Aug 07, 2024 5.954 6.052 5.954 5.998 117,464 +0.06(+1.08%)
Aug 06, 2024 5.866 5.944 5.847 5.934 104,749 +0.08(+1.31%)
Aug 05, 2024 5.964 5.964 5.818 5.857 188,183 -0.16(-2.67%)
Aug 02, 2024 6.129 6.129 5.925 6.017 169,474 -0.17(-2.76%)
Aug 01, 2024 6.139 6.198 6.139 6.188 81,551 +0.04(+0.63%)
Jul 31, 2024 6.159 6.178 6.110 6.149 57,793 +0.00(+0.00%)
Jul 30, 2024 6.120 6.149 6.100 6.149 62,053 +0.01(+0.16%)
Jul 29, 2024 6.129 6.159 6.100 6.139 63,987 +0.02(+0.32%)
Jul 26, 2024 6.120 6.149 6.110 6.120 36,885 +0.02(+0.32%)
Jul 25, 2024 6.100 6.139 6.090 6.100 89,029 -0.00(-0.08%)
Jul 24, 2024 6.120 6.138 6.091 6.105 80,093 -0.01(-0.24%)
Jul 23, 2024 6.129 6.144 6.120 6.120 85,634 -0.04(-0.63%)
Jul 22, 2024 6.120 6.178 6.120 6.159 81,412 +0.02(+0.32%)
Jul 19, 2024 6.188 6.188 6.120 6.139 72,114 -0.03(-0.47%)
Jul 18, 2024 6.207 6.207 6.147 6.168 106,744 -0.01(-0.16%)
Jul 17, 2024 6.168 6.188 6.168 6.178 97,908 +0.00(+0.00%)
Jul 16, 2024 6.198 6.227 6.178 6.178 58,536 -0.03(-0.47%)
Jul 15, 2024 6.198 6.295 6.168 6.207 102,714 +0.01(+0.16%)
Jul 12, 2024 6.227 6.295 6.159 6.198 73,994 -0.04(-0.63%)
Jul 11, 2024 6.256 6.301 6.217 6.237 57,936 -0.01(-0.14%)
Jul 10, 2024 6.255 6.274 6.241 6.245 100,714 -0.02(-0.31%)
Jul 09, 2024 6.255 6.284 6.207 6.265 136,836 +0.02(+0.31%)
Jul 08, 2024 6.226 6.265 6.226 6.245 62,642 -0.00(-0.00%)
Jul 05, 2024 6.197 6.255 6.197 6.245 100,234 +0.04(+0.62%)
Jul 03, 2024 6.178 6.250 6.139 6.207 81,241 +0.06(+0.94%)
Jul 02, 2024 6.120 6.188 6.120 6.149 56,307 +0.00(+0.00%)
Jul 01, 2024 6.110 6.168 6.110 6.149 53,171 +0.03(+0.47%)
Jun 28, 2024 6.139 6.178 6.120 6.120 52,438 -0.02(-0.31%)
Jun 27, 2024 6.159 6.202 6.139 6.139 58,168 -0.02(-0.31%)
Jun 26, 2024 6.178 6.207 6.110 6.159 47,637 +0.00(+0.00%)
Jun 25, 2024 6.149 6.197 6.091 6.159 129,521 +0.03(+0.47%)
Jun 24, 2024 6.120 6.144 6.101 6.130 102,421 +0.01(+0.16%)
Jun 21, 2024 6.139 6.149 6.110 6.120 25,681 +0.00(+0.00%)
Jun 20, 2024 6.149 6.188 6.101 6.120 74,226 +0.00(+0.00%)
Jun 18, 2024 6.139 6.159 6.101 6.120 43,055 -0.02(-0.31%)
Jun 17, 2024 6.101 6.139 6.101 6.139 36,444 +0.04(+0.63%)
Jun 14, 2024 6.149 6.197 6.081 6.101 65,790 -0.05(-0.79%)
Jun 13, 2024 6.226 6.245 6.120 6.149 55,682 -0.05(-0.76%)
Jun 12, 2024 6.168 6.215 6.168 6.196 55,012 +0.02(+0.31%)
Jun 11, 2024 6.081 6.206 6.081 6.177 62,303 +0.02(+0.39%)
Jun 10, 2024 6.254 6.254 6.129 6.153 76,177 -0.06(-1.00%)
Jun 07, 2024 6.148 6.215 6.144 6.215 40,230 +0.08(+1.25%)
Jun 06, 2024 6.139 6.150 6.110 6.139 53,320 -0.03(-0.47%)
Jun 05, 2024 6.158 6.168 6.110 6.168 96,323 +0.03(+0.47%)
Jun 04, 2024 6.091 6.148 6.082 6.139 76,148 +0.02(+0.31%)
Jun 03, 2024 6.158 6.158 6.082 6.120 51,189 -0.04(-0.62%)
May 31, 2024 6.110 6.158 6.091 6.158 64,076 +0.07(+1.10%)
May 30, 2024 6.101 6.101 6.081 6.091 27,269 +0.01(+0.16%)
May 29, 2024 6.110 6.120 6.072 6.081 97,910 -0.03(-0.47%)
May 28, 2024 6.110 6.124 6.110 6.110 97,088 +0.00(+0.00%)
May 24, 2024 6.129 6.139 6.110 6.110 25,655 +0.00(+0.08%)
May 23, 2024 6.139 6.158 6.101 6.105 75,461 -0.01(-0.16%)
May 22, 2024 6.158 6.177 6.110 6.115 91,883 -0.02(-0.39%)
May 21, 2024 6.148 6.168 6.129 6.139 58,817 +0.00(+0.08%)
May 20, 2024 6.148 6.168 6.120 6.134 100,496 -0.01(-0.23%)
May 17, 2024 6.148 6.148 6.124 6.148 42,226 +0.01(+0.16%)
May 16, 2024 6.139 6.139 6.081 6.139 107,959 -0.01(-0.16%)
May 15, 2024 6.158 6.158 6.120 6.148 67,201 +0.04(+0.70%)
May 14, 2024 6.120 6.120 6.081 6.105 83,641 +0.00(+0.08%)
May 13, 2024 6.110 6.110 6.081 6.101 47,094 -0.01(-0.16%)
May 10, 2024 6.110 6.129 6.091 6.110 60,201 +0.03(+0.49%)
May 09, 2024 6.081 6.109 6.071 6.081 72,158 -0.02(-0.31%)
May 08, 2024 6.128 6.137 6.043 6.099 67,399 -0.03(-0.46%)
May 07, 2024 6.128 6.156 6.099 6.128 102,671 +0.00(+0.00%)
May 06, 2024 6.043 6.128 6.033 6.128 144,232 +0.08(+1.33%)
May 03, 2024 6.033 6.062 6.024 6.047 77,372 +0.01(+0.24%)
May 02, 2024 6.014 6.033 6.010 6.033 42,941 +0.01(+0.16%)
May 01, 2024 6.014 6.033 6.005 6.024 91,050 +0.01(+0.16%)
Apr 30, 2024 6.014 6.024 6.005 6.014 37,875 +0.00(+0.00%)
Apr 29, 2024 5.995 6.019 5.995 6.014 52,194 +0.02(+0.32%)
Apr 26, 2024 6.024 6.024 5.986 5.995 51,448 +0.00(+0.00%)
Apr 25, 2024 5.986 6.007 5.976 5.995 67,250 -0.01(-0.16%)
Apr 24, 2024 6.024 6.024 5.995 6.005 107,729 -0.02(-0.31%)
Apr 23, 2024 6.024 6.024 5.995 6.024 69,317 +0.00(+0.00%)
Apr 22, 2024 6.033 6.043 6.005 6.024 72,641 -0.01(-0.16%)
Apr 19, 2024 6.014 6.033 6.014 6.033 29,600 +0.03(+0.47%)
Apr 18, 2024 6.024 6.033 5.995 6.005 57,804 +0.00(+0.00%)
Apr 17, 2024 6.033 6.033 5.986 6.005 63,814 +0.00(+0.00%)
Apr 16, 2024 5.967 6.005 5.934 6.005 39,005 +0.05(+0.79%)
Apr 15, 2024 6.014 6.019 5.939 5.957 69,840 -0.05(-0.79%)
Apr 12, 2024 6.014 6.014 5.967 6.005 90,086 +0.02(+0.32%)
Apr 11, 2024 6.033 6.033 5.976 5.986 77,619 -0.05(-0.78%)
Apr 10, 2024 6.005 6.033 5.976 6.033 47,917 +0.04(+0.65%)
Apr 09, 2024 6.013 6.032 5.985 5.994 87,629 +0.00(+0.00%)
Apr 08, 2024 5.994 6.013 5.985 5.994 48,519 +0.00(+0.00%)
Apr 05, 2024 5.976 5.994 5.976 5.994 39,846 +0.02(+0.31%)
Apr 04, 2024 5.976 5.976 5.938 5.976 109,948 +0.03(+0.47%)
Apr 03, 2024 5.929 5.966 5.919 5.947 121,800 -0.01(-0.16%)
Apr 02, 2024 5.929 5.966 5.929 5.957 66,171 -0.03(-0.47%)
Apr 01, 2024 5.947 5.994 5.947 5.985 108,623 +0.02(+0.31%)
Mar 28, 2024 5.976 5.994 5.958 5.966 72,900 +0.01(+0.16%)
Mar 27, 2024 5.985 5.985 5.957 5.957 39,196 -0.01(-0.16%)
Mar 26, 2024 5.966 5.985 5.957 5.966 57,099 +0.01(+0.24%)
Mar 25, 2024 5.966 5.976 5.947 5.952 61,780 +0.00(+0.08%)
Mar 22, 2024 5.994 5.994 5.938 5.947 45,803 -0.02(-0.31%)
Mar 21, 2024 5.957 5.983 5.957 5.966 60,036 -0.01(-0.16%)
Mar 20, 2024 5.957 5.985 5.954 5.976 41,885 +0.03(+0.47%)
Mar 19, 2024 5.985 5.985 5.947 5.947 53,038 -0.01(-0.24%)
Mar 18, 2024 5.957 5.976 5.929 5.961 91,545 +0.00(+0.08%)
Mar 15, 2024 5.957 5.957 5.919 5.957 57,847 +0.02(+0.32%)
Mar 14, 2024 5.985 5.985 5.929 5.938 87,587 -0.02(-0.32%)
Mar 13, 2024 5.985 5.985 5.938 5.957 63,470 +0.01(+0.16%)
Mar 12, 2024 5.919 5.961 5.872 5.947 255,435 +0.03(+0.56%)
Mar 11, 2024 5.976 5.987 5.910 5.915 175,497 -0.08(-1.33%)
Mar 08, 2024 6.013 6.041 5.957 5.994 168,514 +0.02(+0.33%)
Mar 07, 2024 5.975 5.984 5.956 5.975 82,439 +0.02(+0.31%)
Mar 06, 2024 5.956 5.984 5.956 5.956 104,512 -0.01(-0.23%)
Mar 05, 2024 5.993 6.002 5.965 5.970 76,148 -0.02(-0.39%)
Mar 04, 2024 5.965 6.002 5.947 5.993 73,838 +0.03(+0.47%)
Mar 01, 2024 5.910 5.984 5.910 5.965 82,393 +0.06(+0.94%)
Feb 29, 2024 5.956 5.965 5.910 5.910 74,075 -0.01(-0.16%)
Feb 28, 2024 5.882 5.919 5.807 5.919 65,639 +0.01(+0.16%)
Feb 27, 2024 5.919 5.919 5.826 5.910 85,000 +0.02(+0.32%)
Feb 26, 2024 5.937 5.937 5.854 5.891 105,143 -0.05(-0.78%)
Feb 23, 2024 5.993 6.002 5.924 5.937 125,249 -0.02(-0.31%)
Feb 22, 2024 6.077 6.077 5.937 5.956 175,551 -0.05(-0.77%)
Feb 21, 2024 6.030 6.058 6.002 6.002 70,199 -0.01(-0.15%)
Feb 20, 2024 6.077 6.095 5.919 6.012 155,151 -0.05(-0.77%)
Feb 16, 2024 6.058 6.058 5.993 6.058 90,773 +0.03(+0.54%)
Feb 15, 2024 6.040 6.058 6.016 6.026 72,378 -0.01(-0.23%)
Feb 14, 2024 6.049 6.105 5.993 6.040 106,108 +0.02(+0.31%)
Feb 13, 2024 6.095 6.095 6.002 6.021 186,528 -0.07(-1.22%)
Feb 12, 2024 6.160 6.170 6.077 6.095 194,298 -0.01(-0.14%)
Feb 09, 2024 6.196 6.214 6.076 6.104 125,612 -0.08(-1.34%)
Feb 08, 2024 6.214 6.297 6.168 6.187 153,442 -0.02(-0.30%)
Feb 07, 2024 6.223 6.242 6.177 6.205 100,219 +0.02(+0.30%)
Feb 06, 2024 6.150 6.233 6.122 6.187 137,160 +0.06(+0.90%)
Feb 05, 2024 6.113 6.168 6.085 6.131 89,386 +0.05(+0.76%)
Feb 02, 2024 6.150 6.150 6.085 6.085 66,449 -0.05(-0.75%)
Feb 01, 2024 6.076 6.131 6.049 6.131 61,102 +0.08(+1.37%)
Jan 31, 2024 6.030 6.085 6.030 6.049 45,519 +0.00(+0.00%)
Jan 30, 2024 6.021 6.049 5.993 6.049 67,890 +0.06(+1.08%)
Jan 29, 2024 6.012 6.021 5.947 5.984 79,591 -0.04(-0.61%)
Jan 26, 2024 6.049 6.076 6.000 6.021 50,629 -0.01(-0.15%)
Jan 25, 2024 6.021 6.030 6.003 6.030 39,925 +0.02(+0.31%)
Jan 24, 2024 5.993 6.030 5.975 6.012 62,266 +0.06(+0.93%)
Jan 23, 2024 5.966 5.993 5.937 5.956 73,953 -0.02(-0.31%)
Jan 22, 2024 5.984 5.984 5.892 5.975 78,578 +0.04(+0.62%)
Jan 19, 2024 5.984 6.012 5.892 5.938 78,799 -0.05(-0.77%)
Jan 18, 2024 5.929 6.030 5.874 5.984 139,670 +0.02(+0.31%)
Jan 17, 2024 5.864 5.984 5.846 5.966 209,368 +0.10(+1.73%)
Jan 16, 2024 5.754 5.920 5.736 5.864 217,120 +0.13(+2.25%)
Jan 12, 2024 5.717 5.763 5.680 5.736 149,797 -0.02(-0.32%)
Jan 11, 2024 5.745 5.800 5.708 5.754 115,153 -0.03(-0.48%)
Jan 10, 2024 5.809 5.818 5.745 5.782 113,044 -0.06(-0.95%)
Jan 09, 2024 5.855 5.864 5.809 5.837 85,683 -0.06(-1.09%)
Jan 08, 2024 5.809 5.901 5.800 5.901 58,905 +0.12(+2.07%)
Jan 05, 2024 5.754 5.809 5.736 5.782 68,763 +0.03(+0.48%)
Jan 04, 2024 5.763 5.772 5.689 5.754 104,833 -0.02(-0.40%)
Jan 03, 2024 5.800 5.818 5.736 5.777 84,505 -0.07(-1.18%)
Jan 02, 2024 5.754 5.883 5.754 5.846 66,603 +0.04(+0.63%)
Dec 29, 2023 5.782 5.920 5.726 5.809 260,301 +0.04(+0.64%)
Dec 28, 2023 5.782 5.782 5.726 5.772 28,111 +0.02(+0.32%)
Dec 27, 2023 5.772 5.800 5.745 5.754 45,209 +0.01(+0.18%)
Dec 26, 2023 5.726 5.771 5.716 5.744 119,270 +0.04(+0.64%)
Dec 22, 2023 5.607 5.744 5.606 5.707 119,099 +0.12(+2.12%)
Dec 21, 2023 5.634 5.671 5.571 5.589 113,233 -0.03(-0.49%)
Dec 20, 2023 5.625 5.662 5.580 5.616 61,939 +0.02(+0.33%)
Dec 19, 2023 5.680 5.744 5.589 5.598 101,564 -0.10(-1.76%)
Dec 18, 2023 5.698 5.735 5.634 5.698 142,614 +0.01(+0.16%)
Dec 15, 2023 5.689 5.689 5.612 5.689 53,462 +0.01(+0.16%)
Dec 14, 2023 5.561 5.698 5.561 5.680 104,159 +0.10(+1.80%)
Dec 13, 2023 5.589 5.598 5.544 5.580 89,081 +0.01(+0.16%)
Dec 12, 2023 5.571 5.625 5.516 5.571 44,714 +0.03(+0.49%)
Dec 11, 2023 5.552 5.571 5.516 5.543 67,664 -0.02(-0.33%)
Dec 08, 2023 5.507 5.616 5.507 5.561 57,757 +0.04(+0.68%)
Dec 07, 2023 5.461 5.524 5.434 5.524 82,094 +0.05(+0.99%)
Dec 06, 2023 5.416 5.479 5.416 5.470 93,525 +0.04(+0.66%)
Dec 05, 2023 5.416 5.434 5.402 5.434 99,417 +0.05(+0.84%)
Dec 04, 2023 5.488 5.515 5.362 5.389 326,517 -0.10(-1.81%)
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.