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: 4:10 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, 2018 4.088 4.088 4.075 4.082 115,540 +0.00(+0.00%)
May 30, 2018 4.063 4.082 4.057 4.082 158,281 +0.03(+0.76%)
May 29, 2018 4.057 4.075 4.045 4.051 189,701 -0.02(-0.61%)
May 25, 2018 4.075 4.075 4.075 0 +0.00(+0.00%)
May 24, 2018 4.082 4.082 4.063 4.075 235,985 -0.01(-0.30%)
May 23, 2018 4.088 4.088 4.063 4.088 177,552 +0.00(+0.00%)
May 22, 2018 4.094 4.094 4.075 4.088 134,820 +0.01(+0.15%)
May 21, 2018 4.075 4.089 4.069 4.082 167,372 +0.01(+0.30%)
May 18, 2018 4.082 4.082 4.045 4.069 225,736 -0.01(-0.30%)
May 17, 2018 4.100 4.100 4.065 4.082 216,243 -0.01(-0.15%)
May 16, 2018 4.088 4.092 4.069 4.088 222,578 +0.01(+0.15%)
May 15, 2018 4.075 4.082 4.051 4.082 202,850 +0.01(+0.15%)
May 14, 2018 4.088 4.100 4.051 4.075 402,723 -0.01(-0.15%)
May 11, 2018 4.100 4.100 4.058 4.082 245,013 -0.01(-0.15%)
May 10, 2018 4.094 4.115 4.069 4.088 284,314 +0.01(+0.17%)
May 09, 2018 4.100 4.112 4.081 4.081 395,903 -0.02(-0.45%)
May 08, 2018 4.100 4.130 4.093 4.100 173,620 -0.01(-0.15%)
May 07, 2018 4.106 4.112 4.093 4.106 136,164 +0.00(+0.00%)
May 04, 2018 4.118 4.130 4.106 4.106 242,164 -0.02(-0.60%)
May 03, 2018 4.149 4.155 4.118 4.130 259,777 -0.02(-0.45%)
May 02, 2018 4.186 4.186 4.134 4.149 178,491 -0.04(-1.03%)
May 01, 2018 4.149 4.192 4.149 4.192 160,716 +0.04(+1.04%)
Apr 30, 2018 4.174 4.174 4.137 4.149 127,099 -0.03(-0.74%)
Apr 27, 2018 4.167 4.186 4.161 4.180 130,111 +0.00(+0.00%)
Apr 26, 2018 4.149 4.180 4.137 4.180 185,288 +0.04(+1.04%)
Apr 25, 2018 4.130 4.143 4.130 4.137 207,918 +0.01(+0.15%)
Apr 24, 2018 4.167 4.192 4.130 4.130 557,777 -0.04(-0.89%)
Apr 23, 2018 4.167 4.186 4.167 4.167 101,934 -0.01(-0.29%)
Apr 20, 2018 4.161 4.180 4.161 4.180 120,528 +0.02(+0.44%)
Apr 19, 2018 4.186 4.196 4.161 4.161 224,534 -0.03(-0.74%)
Apr 18, 2018 4.198 4.198 4.180 4.192 86,218 +0.00(+0.00%)
Apr 17, 2018 4.198 4.204 4.180 4.192 181,752 +0.01(+0.15%)
Apr 16, 2018 4.167 4.198 4.167 4.186 132,444 +0.02(+0.44%)
Apr 13, 2018 4.186 4.187 4.167 4.167 92,668 -0.01(-0.15%)
Apr 12, 2018 4.192 4.192 4.174 4.174 185,849 -0.01(-0.29%)
Apr 11, 2018 4.198 4.211 4.180 4.186 121,286 -0.01(-0.13%)
Apr 10, 2018 4.198 4.210 4.185 4.191 208,363 +0.01(+0.15%)
Apr 09, 2018 4.179 4.191 4.167 4.185 152,369 +0.01(+0.29%)
Apr 06, 2018 4.216 4.216 4.148 4.173 142,818 -0.02(-0.58%)
Apr 05, 2018 4.185 4.210 4.136 4.198 295,811 +0.02(+0.44%)
Apr 04, 2018 4.173 4.216 4.173 4.179 280,734 -0.01(-0.29%)
Apr 03, 2018 4.191 4.198 4.136 4.191 302,105 +0.05(+1.19%)
Apr 02, 2018 4.173 4.191 4.142 4.142 240,021 -0.04(-0.88%)
Mar 29, 2018 4.179 4.179 4.179 0 +0.01(+0.15%)
Mar 28, 2018 4.136 4.173 4.130 4.173 414,446 +0.03(+0.74%)
Mar 27, 2018 4.118 4.167 4.081 4.142 689,894 +0.02(+0.60%)
Mar 26, 2018 4.069 4.118 4.038 4.118 985,758 +0.09(+2.29%)
Mar 23, 2018 4.001 4.032 4.001 4.026 173,711 +0.02(+0.61%)
Mar 22, 2018 4.001 4.020 3.995 4.001 138,987 -0.02(-0.46%)
Mar 21, 2018 4.007 4.020 4.001 4.020 99,301 +0.01(+0.31%)
Mar 20, 2018 4.020 4.029 4.007 4.007 100,435 -0.01(-0.31%)
Mar 19, 2018 4.044 4.044 4.020 4.020 159,542 -0.02(-0.61%)
Mar 16, 2018 4.026 4.056 4.026 4.044 159,039 +0.01(+0.30%)
Mar 15, 2018 4.038 4.044 4.027 4.032 72,027 -0.01(-0.15%)
Mar 14, 2018 4.007 4.038 4.007 4.038 144,399 +0.03(+0.77%)
Mar 13, 2018 4.032 4.038 4.007 4.007 121,970 -0.02(-0.46%)
Mar 12, 2018 4.050 4.050 4.007 4.026 92,921 -0.01(-0.15%)
Mar 09, 2018 4.013 4.050 4.007 4.032 225,106 +0.04(+0.94%)
Mar 08, 2018 3.994 4.019 3.988 3.994 108,464 +0.01(+0.15%)
Mar 07, 2018 3.988 203,716 -0.01(-0.31%)
Mar 06, 2018 3.994 4.019 3.994 4.001 152,905 +0.00(+0.00%)
Mar 05, 2018 4.001 4.007 3.982 4.001 149,378 -0.01(-0.15%)
Mar 02, 2018 3.982 4.007 3.964 4.007 300,458 +0.02(+0.61%)
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.