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 )

6.390 -0.029 (-0.45%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 13, 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 28, 2004 3.406 3.443 3.406 3.425 205,467 +0.02(+0.54%)
May 27, 2004 3.336 3.406 3.325 3.406 217,169 +0.09(+2.77%)
May 26, 2004 3.355 3.406 3.292 3.314 379,638 -0.04(-1.20%)
May 25, 2004 3.234 3.362 3.234 3.355 357,867 +0.19(+6.16%)
May 24, 2004 3.428 3.428 3.160 3.160 523,602 -0.19(-5.81%)
May 21, 2004 3.436 3.476 3.351 3.355 396,511 -0.06(-1.72%)
May 20, 2004 3.520 3.528 3.403 3.414 336,096 -0.09(-2.52%)
May 19, 2004 3.476 3.524 3.476 3.502 293,369 +0.07(+1.93%)
May 18, 2004 3.447 3.472 3.410 3.436 322,488 +0.00(+0.00%)
May 17, 2004 3.465 3.483 3.432 3.436 332,013 -0.02(-0.53%)
May 14, 2004 3.546 3.557 3.454 3.454 346,981 -0.06(-1.57%)
May 13, 2004 3.568 3.579 3.509 3.509 373,923 -0.01(-0.21%)
May 12, 2004 3.612 3.616 3.517 3.517 449,851 -0.04(-1.14%)
May 11, 2004 3.568 3.612 3.546 3.557 398,416 +0.03(+0.73%)
May 10, 2004 3.553 3.561 3.524 3.531 304,527 -0.01(-0.21%)
May 07, 2004 3.564 3.605 3.539 3.539 218,258 -0.03(-0.72%)
May 06, 2004 3.616 3.623 3.531 3.564 566,600 -0.05(-1.42%)
May 05, 2004 3.608 3.616 3.553 3.616 392,973 +0.03(+0.72%)
May 04, 2004 3.590 3.597 3.535 3.590 386,986 +0.04(+1.03%)
May 03, 2004 3.619 3.619 3.539 3.553 211,726 -0.06(-1.73%)
Apr 30, 2004 3.564 3.619 3.528 3.616 304,527 +0.07(+2.07%)
Apr 29, 2004 3.550 3.550 3.506 3.542 409,302 +0.02(+0.63%)
Apr 28, 2004 3.568 3.583 3.491 3.520 442,503 -0.01(-0.31%)
Apr 27, 2004 3.564 3.579 3.491 3.531 450,123 -0.01(-0.21%)
Apr 26, 2004 3.513 3.579 3.502 3.539 569,322 +0.03(+0.84%)
Apr 23, 2004 3.553 3.564 3.509 3.509 496,388 +0.00(+0.00%)
Apr 22, 2004 3.667 3.667 3.509 3.509 828,946 -0.13(-3.54%)
Apr 21, 2004 3.561 3.638 3.498 3.638 334,191 +0.09(+2.59%)
Apr 20, 2004 3.664 3.675 3.491 3.546 489,040 -0.08(-2.23%)
Apr 19, 2004 3.656 3.689 3.601 3.627 348,342 -0.01(-0.30%)
Apr 16, 2004 3.630 3.645 3.528 3.638 252,276 +0.04(+1.23%)
Apr 15, 2004 3.528 3.601 3.498 3.594 436,788 +0.10(+2.95%)
Apr 14, 2004 3.561 3.601 3.491 3.491 404,675 -0.03(-0.94%)
Apr 13, 2004 3.568 3.619 3.494 3.524 253,364 -0.01(-0.21%)
Apr 12, 2004 3.520 3.597 3.520 3.531 256,630 -0.03(-0.72%)
Apr 08, 2004 3.638 3.638 3.535 3.557 213,359 -0.08(-2.22%)
Apr 07, 2004 3.664 3.671 3.564 3.638 398,416 -0.04(-1.00%)
Apr 06, 2004 3.572 3.686 3.513 3.675 392,973 +0.09(+2.56%)
Apr 05, 2004 3.480 3.583 3.458 3.583 466,724 +0.10(+2.96%)
Apr 02, 2004 3.480 3.498 3.450 3.480 293,913 +0.01(+0.21%)
Apr 01, 2004 3.472 3.476 3.454 3.472 172,538 +0.01(+0.21%)
Mar 31, 2004 3.498 3.506 3.458 3.465 214,176 -0.03(-0.74%)
Mar 30, 2004 3.461 3.502 3.458 3.491 238,669 +0.00(+0.00%)
Mar 29, 2004 3.506 3.509 3.483 3.491 183,968 -0.01(-0.21%)
Mar 26, 2004 3.491 3.509 3.454 3.498 276,768 +0.03(+0.85%)
Mar 25, 2004 3.483 3.506 3.454 3.469 246,561 +0.01(+0.21%)
Mar 24, 2004 3.480 3.487 3.461 3.461 260,984 +0.00(+0.11%)
Mar 23, 2004 3.469 3.476 3.439 3.458 232,409 +0.03(+0.75%)
Mar 22, 2004 3.443 3.465 3.399 3.432 211,999 +0.01(+0.21%)
Mar 19, 2004 3.417 3.432 3.395 3.425 221,524 +0.03(+0.87%)
Mar 18, 2004 3.384 3.436 3.384 3.395 112,122 -0.01(-0.43%)
Mar 17, 2004 3.403 3.428 3.381 3.410 248,738 +0.02(+0.54%)
Mar 16, 2004 3.454 3.472 3.392 3.392 316,773 -0.04(-1.07%)
Mar 15, 2004 3.414 3.458 3.399 3.428 179,069 +0.01(+0.32%)
Mar 12, 2004 3.432 3.432 3.392 3.417 172,266 -0.01(-0.43%)
Mar 11, 2004 3.447 3.454 3.417 3.432 201,929 +0.00(+0.11%)
Mar 10, 2004 3.436 3.439 3.414 3.428 182,063 +0.01(+0.21%)
Mar 09, 2004 3.395 3.425 3.395 3.421 212,815 +0.03(+0.98%)
Mar 08, 2004 3.362 3.399 3.362 3.388 162,741 -0.00(-0.11%)
Mar 05, 2004 3.381 3.395 3.366 3.392 376,101 +0.03(+0.87%)
Mar 04, 2004 3.428 3.447 3.362 3.362 356,234 -0.04(-1.19%)
Mar 03, 2004 3.491 3.494 3.403 3.403 395,150 -0.08(-2.42%)
Mar 02, 2004 3.483 3.498 3.472 3.487 336,640 +0.03(+0.74%)
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.