Skip to main content

Eaton Vance Senior Income Trust (NY: EVF )

6.420 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 2.986 2.997 2.975 2.997 161,478 +0.01(+0.50%)
May 27, 2005 2.934 2.982 2.934 2.982 488,480 +0.06(+1.90%)
May 26, 2005 2.912 2.934 2.905 2.927 336,436 +0.01(+0.25%)
May 25, 2005 2.930 2.930 2.901 2.919 254,214 -0.02(-0.63%)
May 24, 2005 2.916 2.945 2.905 2.938 305,165 +0.01(+0.25%)
May 23, 2005 2.919 2.934 2.908 2.930 313,252 +0.00(+0.00%)
May 20, 2005 2.927 2.949 2.923 2.930 275,511 -0.00(-0.13%)
May 19, 2005 2.934 2.942 2.916 2.934 370,943 -0.03(-0.88%)
May 18, 2005 2.971 2.979 2.949 2.960 333,740 -0.02(-0.75%)
May 17, 2005 2.990 2.997 2.960 2.982 366,629 -0.01(-0.37%)
May 16, 2005 2.986 2.997 2.971 2.994 157,974 +0.01(+0.25%)
May 13, 2005 3.005 3.005 2.979 2.986 205,959 -0.01(-0.25%)
May 12, 2005 3.001 3.009 2.982 2.994 293,573 -0.01(-0.25%)
May 11, 2005 3.038 3.041 2.968 3.001 443,729 -0.02(-0.74%)
May 10, 2005 3.031 3.049 3.016 3.023 131,016 -0.03(-0.85%)
May 09, 2005 3.071 3.071 3.034 3.049 109,719 -0.02(-0.72%)
May 06, 2005 3.068 3.079 3.049 3.071 165,522 +0.00(+0.11%)
May 05, 2005 3.097 3.112 3.068 3.068 213,507 -0.05(-1.65%)
May 04, 2005 3.083 3.120 3.083 3.120 169,835 +0.03(+0.84%)
May 03, 2005 3.083 3.105 3.079 3.094 104,597 -0.02(-0.71%)
May 02, 2005 3.097 3.116 3.086 3.116 138,564 +0.02(+0.60%)
Apr 29, 2005 3.079 3.101 3.079 3.097 139,642 +0.02(+0.60%)
Apr 28, 2005 3.079 3.097 3.071 3.079 141,529 -0.00(-0.12%)
Apr 27, 2005 3.071 3.094 3.054 3.083 304,626 +0.01(+0.24%)
Apr 26, 2005 3.086 3.087 3.064 3.075 130,477 -0.01(-0.24%)
Apr 25, 2005 3.075 3.097 3.071 3.083 123,198 +0.01(+0.24%)
Apr 22, 2005 3.079 3.090 3.071 3.075 230,761 -0.03(-0.96%)
Apr 21, 2005 3.097 3.112 3.068 3.105 119,424 +0.01(+0.24%)
Apr 20, 2005 3.127 3.127 3.094 3.097 183,584 -0.02(-0.71%)
Apr 19, 2005 3.083 3.138 3.083 3.120 227,795 +0.03(+1.08%)
Apr 18, 2005 3.068 3.131 3.064 3.086 177,653 +0.00(+0.00%)
Apr 15, 2005 3.071 3.097 3.038 3.086 228,334 +0.01(+0.24%)
Apr 14, 2005 3.086 3.101 3.071 3.079 181,966 -0.02(-0.60%)
Apr 13, 2005 3.127 3.146 3.090 3.097 164,174 -0.03(-0.95%)
Apr 12, 2005 3.071 3.131 3.071 3.127 217,012 +0.06(+1.93%)
Apr 11, 2005 3.097 3.135 3.068 3.068 283,598 -0.05(-1.55%)
Apr 08, 2005 3.138 3.160 3.109 3.116 149,886 -0.03(-0.83%)
Apr 07, 2005 3.146 3.160 3.131 3.142 113,223 -0.03(-1.05%)
Apr 06, 2005 3.149 3.190 3.135 3.175 161,478 +0.02(+0.59%)
Apr 05, 2005 3.160 3.175 3.123 3.157 239,657 +0.00(+0.00%)
Apr 04, 2005 3.142 3.164 3.138 3.157 85,726 +0.01(+0.35%)
Apr 01, 2005 3.138 3.164 3.127 3.146 132,903 -0.01(-0.24%)
Mar 31, 2005 3.109 3.153 3.105 3.153 155,278 +0.03(+0.95%)
Mar 30, 2005 3.079 3.123 3.071 3.123 185,201 +0.04(+1.32%)
Mar 29, 2005 3.042 3.097 3.035 3.083 249,631 +0.02(+0.61%)
Mar 28, 2005 3.090 3.105 3.045 3.064 353,689 -0.03(-0.96%)
Mar 24, 2005 3.031 3.109 3.031 3.094 344,254 -0.01(-0.24%)
Mar 23, 2005 3.131 3.142 3.071 3.101 367,977 -0.05(-1.65%)
Mar 22, 2005 3.138 3.194 3.138 3.153 300,043 -0.02(-0.70%)
Mar 21, 2005 3.264 3.272 3.153 3.175 443,999 -0.10(-2.95%)
Mar 18, 2005 3.264 3.287 3.251 3.272 158,783 -0.01(-0.45%)
Mar 17, 2005 3.257 3.305 3.250 3.287 178,462 +0.00(+0.11%)
Mar 16, 2005 3.268 3.298 3.249 3.283 280,903 +0.01(+0.34%)
Mar 15, 2005 3.301 3.320 3.272 3.272 310,826 -0.03(-0.90%)
Mar 14, 2005 3.320 3.339 3.294 3.301 135,059 -0.02(-0.56%)
Mar 11, 2005 3.368 3.376 3.313 3.320 294,112 -0.06(-1.65%)
Mar 10, 2005 3.376 3.394 3.364 3.376 199,489 -0.01(-0.22%)
Mar 09, 2005 3.364 3.390 3.361 3.383 209,733 +0.01(+0.22%)
Mar 08, 2005 3.376 3.398 3.376 3.376 170,105 -0.01(-0.22%)
Mar 07, 2005 3.387 3.409 3.372 3.383 202,185 -0.03(-0.87%)
Mar 04, 2005 3.376 3.416 3.376 3.413 272,276 +0.04(+1.10%)
Mar 03, 2005 3.361 3.387 3.361 3.376 189,784 +0.01(+0.22%)
Mar 02, 2005 3.387 3.394 3.361 3.368 180,888 -0.01(-0.44%)
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.