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 )

6.370 -0.050 (-0.78%)
Official Closing Price Updated: 7:00 PM 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 31, 2005 2.958 2.969 2.947 2.969 163,013 +0.01(+0.50%)
May 27, 2005 2.907 2.954 2.907 2.954 493,122 +0.06(+1.90%)
May 26, 2005 2.885 2.907 2.878 2.899 339,633 +0.01(+0.25%)
May 25, 2005 2.903 2.903 2.873 2.892 256,630 -0.02(-0.63%)
May 24, 2005 2.888 2.918 2.877 2.910 308,065 +0.01(+0.25%)
May 23, 2005 2.892 2.907 2.881 2.903 316,229 +0.00(+0.00%)
May 20, 2005 2.899 2.921 2.896 2.903 278,129 -0.00(-0.13%)
May 19, 2005 2.907 2.914 2.889 2.907 374,468 -0.03(-0.88%)
May 18, 2005 2.943 2.951 2.921 2.932 336,912 -0.02(-0.75%)
May 17, 2005 2.962 2.969 2.932 2.954 370,113 -0.01(-0.37%)
May 16, 2005 2.958 2.969 2.943 2.965 159,475 +0.01(+0.25%)
May 13, 2005 2.976 2.977 2.951 2.958 207,916 -0.01(-0.25%)
May 12, 2005 2.973 2.980 2.954 2.965 296,363 -0.01(-0.25%)
May 11, 2005 3.009 3.012 2.940 2.973 447,946 -0.02(-0.74%)
May 10, 2005 3.002 3.020 2.987 2.995 132,261 -0.03(-0.85%)
May 09, 2005 3.043 3.043 3.006 3.020 110,762 -0.02(-0.72%)
May 06, 2005 3.039 3.050 3.020 3.043 167,095 +0.00(+0.11%)
May 05, 2005 3.068 3.083 3.039 3.039 215,536 -0.05(-1.65%)
May 04, 2005 3.054 3.090 3.054 3.090 171,449 +0.03(+0.84%)
May 03, 2005 3.054 3.076 3.050 3.065 105,591 -0.02(-0.71%)
May 02, 2005 3.068 3.087 3.057 3.087 139,881 +0.02(+0.60%)
Apr 29, 2005 3.050 3.072 3.050 3.068 140,969 +0.02(+0.60%)
Apr 28, 2005 3.050 3.068 3.043 3.050 142,874 -0.00(-0.12%)
Apr 27, 2005 3.043 3.065 3.026 3.054 307,521 +0.01(+0.24%)
Apr 26, 2005 3.057 3.058 3.035 3.046 131,716 -0.01(-0.24%)
Apr 25, 2005 3.046 3.068 3.043 3.054 124,369 +0.01(+0.24%)
Apr 22, 2005 3.050 3.061 3.043 3.046 232,954 -0.03(-0.96%)
Apr 21, 2005 3.068 3.083 3.039 3.076 120,559 +0.01(+0.24%)
Apr 20, 2005 3.098 3.098 3.065 3.068 185,329 -0.02(-0.71%)
Apr 19, 2005 3.054 3.109 3.054 3.090 229,960 +0.03(+1.08%)
Apr 18, 2005 3.039 3.101 3.035 3.057 179,341 +0.00(+0.00%)
Apr 15, 2005 3.043 3.068 3.009 3.057 230,504 +0.01(+0.24%)
Apr 14, 2005 3.057 3.072 3.043 3.050 183,696 -0.02(-0.60%)
Apr 13, 2005 3.098 3.116 3.061 3.068 165,734 -0.03(-0.95%)
Apr 12, 2005 3.043 3.101 3.043 3.098 219,074 +0.06(+1.93%)
Apr 11, 2005 3.068 3.105 3.039 3.039 286,293 -0.05(-1.55%)
Apr 08, 2005 3.109 3.131 3.079 3.087 151,311 -0.03(-0.83%)
Apr 07, 2005 3.116 3.131 3.101 3.112 114,299 -0.03(-1.05%)
Apr 06, 2005 3.120 3.160 3.105 3.145 163,013 +0.02(+0.59%)
Apr 05, 2005 3.131 3.145 3.094 3.127 241,934 +0.00(+0.00%)
Apr 04, 2005 3.112 3.134 3.109 3.127 86,541 +0.01(+0.35%)
Apr 01, 2005 3.109 3.134 3.098 3.116 134,166 -0.01(-0.24%)
Mar 31, 2005 3.079 3.123 3.076 3.123 156,754 +0.03(+0.95%)
Mar 30, 2005 3.050 3.094 3.043 3.094 186,961 +0.04(+1.32%)
Mar 29, 2005 3.013 3.068 3.007 3.054 252,003 +0.02(+0.61%)
Mar 28, 2005 3.061 3.076 3.017 3.035 357,051 -0.03(-0.96%)
Mar 24, 2005 3.002 3.079 3.002 3.065 347,526 -0.01(-0.24%)
Mar 23, 2005 3.101 3.112 3.043 3.072 371,474 -0.05(-1.65%)
Mar 22, 2005 3.109 3.164 3.109 3.123 302,894 -0.02(-0.70%)
Mar 21, 2005 3.234 3.241 3.123 3.145 448,218 -0.10(-2.95%)
Mar 18, 2005 3.234 3.256 3.220 3.241 160,291 -0.01(-0.45%)
Mar 17, 2005 3.226 3.274 3.219 3.256 180,158 +0.00(+0.11%)
Mar 16, 2005 3.237 3.267 3.219 3.252 283,572 +0.01(+0.34%)
Mar 15, 2005 3.270 3.289 3.241 3.241 313,780 -0.03(-0.90%)
Mar 14, 2005 3.289 3.307 3.263 3.270 136,343 -0.02(-0.56%)
Mar 11, 2005 3.336 3.344 3.281 3.289 296,907 -0.06(-1.65%)
Mar 10, 2005 3.344 3.362 3.333 3.344 201,385 -0.01(-0.22%)
Mar 09, 2005 3.333 3.359 3.329 3.351 211,726 +0.01(+0.22%)
Mar 08, 2005 3.344 3.366 3.344 3.344 171,721 -0.01(-0.22%)
Mar 07, 2005 3.355 3.377 3.340 3.351 204,106 -0.03(-0.87%)
Mar 04, 2005 3.344 3.384 3.344 3.381 274,863 +0.04(+1.10%)
Mar 03, 2005 3.329 3.355 3.329 3.344 191,588 +0.01(+0.22%)
Mar 02, 2005 3.355 3.362 3.329 3.336 182,607 -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.