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 )

6.430 +0.040 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
May 31, 2019 4.102 4.102 4.063 4.063 203,790 -0.05(-1.29%)
May 30, 2019 4.096 4.116 4.082 4.116 345,242 +0.05(+1.14%)
May 29, 2019 4.109 4.122 4.063 4.069 194,897 -0.03(-0.81%)
May 28, 2019 4.116 4.129 4.102 4.102 105,413 -0.01(-0.32%)
May 24, 2019 4.116 4.142 4.096 4.116 146,939 +0.01(+0.32%)
May 23, 2019 4.109 4.116 4.089 4.102 104,485 -0.01(-0.32%)
May 22, 2019 4.129 4.129 4.116 4.116 98,075 -0.03(-0.80%)
May 21, 2019 4.136 4.150 4.129 4.149 78,918 +0.03(+0.73%)
May 20, 2019 4.129 4.131 4.109 4.119 158,753 -0.01(-0.24%)
May 17, 2019 4.136 4.149 4.122 4.129 69,634 -0.01(-0.16%)
May 16, 2019 4.136 4.149 4.136 4.136 100,483 +0.00(+0.00%)
May 15, 2019 4.129 4.142 4.109 4.136 137,132 +0.01(+0.32%)
May 14, 2019 4.116 4.142 4.116 4.122 177,147 +0.01(+0.16%)
May 13, 2019 4.136 4.147 4.109 4.116 174,511 -0.03(-0.80%)
May 10, 2019 4.142 4.169 4.134 4.149 153,106 +0.00(+0.06%)
May 09, 2019 4.173 4.173 4.133 4.146 94,840 -0.03(-0.79%)
May 08, 2019 4.193 4.196 4.166 4.179 185,710 -0.02(-0.47%)
May 07, 2019 4.219 4.219 4.179 4.199 210,090 -0.03(-0.63%)
May 06, 2019 4.206 4.226 4.206 4.226 84,132 +0.00(+0.08%)
May 03, 2019 4.226 4.226 4.206 4.222 105,853 +0.00(+0.08%)
May 02, 2019 4.212 4.232 4.209 4.219 381,475 +0.01(+0.16%)
May 01, 2019 4.199 4.212 4.196 4.212 211,071 +0.02(+0.47%)
Apr 30, 2019 4.206 4.206 4.160 4.193 171,441 +0.00(+0.00%)
Apr 29, 2019 4.193 4.206 4.173 4.193 80,967 +0.00(+0.00%)
Apr 26, 2019 4.193 4.206 4.186 4.193 211,404 +0.00(+0.00%)
Apr 25, 2019 4.186 4.199 4.179 4.193 277,630 +0.01(+0.32%)
Apr 24, 2019 4.186 4.199 4.173 4.179 153,351 +0.00(+0.00%)
Apr 23, 2019 4.173 4.186 4.166 4.179 242,680 +0.01(+0.32%)
Apr 22, 2019 4.166 4.173 4.140 4.166 209,955 +0.01(+0.16%)
Apr 18, 2019 4.166 4.179 4.160 4.160 171,784 -0.01(-0.16%)
Apr 17, 2019 4.166 4.179 4.166 4.166 84,605 +0.00(+0.00%)
Apr 16, 2019 4.160 4.173 4.160 4.166 113,178 +0.01(+0.32%)
Apr 15, 2019 4.146 4.160 4.140 4.153 86,851 -0.01(-0.16%)
Apr 12, 2019 4.160 4.172 4.153 4.160 200,970 +0.01(+0.16%)
Apr 11, 2019 4.146 4.153 4.130 4.153 119,329 +0.01(+0.16%)
Apr 10, 2019 4.133 4.146 4.120 4.146 368,789 +0.03(+0.71%)
Apr 09, 2019 4.117 4.117 4.104 4.117 133,688 +0.00(+0.00%)
Apr 08, 2019 4.104 4.117 4.104 4.117 148,912 +0.01(+0.32%)
Apr 05, 2019 4.091 4.117 4.090 4.104 271,704 +0.01(+0.32%)
Apr 04, 2019 4.058 4.091 4.058 4.091 176,905 +0.03(+0.65%)
Apr 03, 2019 4.058 4.071 4.058 4.065 85,471 +0.01(+0.16%)
Apr 02, 2019 4.038 4.065 4.032 4.058 816,962 +0.00(+0.00%)
Apr 01, 2019 4.025 4.065 3.986 4.058 207,468 +0.01(+0.33%)
Mar 29, 2019 4.019 4.045 3.992 4.045 1,130,148 +0.03(+0.65%)
Mar 28, 2019 4.038 4.058 4.005 4.019 379,655 -0.03(-0.65%)
Mar 27, 2019 4.012 4.058 4.005 4.045 323,581 +0.03(+0.65%)
Mar 26, 2019 4.051 4.065 4.005 4.019 164,392 -0.01(-0.33%)
Mar 25, 2019 4.045 4.051 4.019 4.032 83,746 -0.02(-0.49%)
Mar 22, 2019 4.084 4.084 4.032 4.051 144,290 -0.03(-0.65%)
Mar 21, 2019 4.078 4.091 4.058 4.078 121,000 -0.01(-0.16%)
Mar 20, 2019 4.104 4.111 4.084 4.084 141,079 -0.01(-0.16%)
Mar 19, 2019 4.091 4.124 4.091 4.091 319,441 +0.00(+0.00%)
Mar 18, 2019 4.091 4.091 4.058 4.091 169,758 +0.01(+0.32%)
Mar 15, 2019 4.084 4.091 4.071 4.078 90,466 +0.00(+0.00%)
Mar 14, 2019 4.097 4.097 4.071 4.078 67,628 +0.00(+0.00%)
Mar 13, 2019 4.078 4.104 4.058 4.078 142,619 -0.01(-0.16%)
Mar 12, 2019 4.097 4.097 4.071 4.084 134,830 +0.01(+0.16%)
Mar 11, 2019 4.078 4.097 4.078 4.078 106,697 -0.01(-0.16%)
Mar 08, 2019 4.084 4.097 4.065 4.084 57,929 -0.01(-0.27%)
Mar 07, 2019 4.082 4.102 4.082 4.096 246,363 +0.01(+0.32%)
Mar 06, 2019 4.076 4.089 4.069 4.082 67,454 +0.00(+0.00%)
Mar 05, 2019 4.082 4.082 4.063 4.082 66,722 +0.01(+0.16%)
Mar 04, 2019 4.082 4.089 4.063 4.076 107,379 +0.00(+0.00%)
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.