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 UNCHANGED
Streaming Delayed 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 29, 2009 1.734 1.738 1.723 1.738 256,222 +0.00(+0.21%)
May 28, 2009 1.738 1.760 1.716 1.734 476,388 +0.00(+0.00%)
May 27, 2009 1.760 1.764 1.716 1.734 862,019 +0.00(+0.21%)
May 26, 2009 1.709 1.753 1.698 1.731 812,252 +0.04(+2.39%)
May 22, 2009 1.654 1.712 1.654 1.690 432,842 +0.03(+1.77%)
May 21, 2009 1.657 1.683 1.635 1.661 321,718 +0.01(+0.44%)
May 20, 2009 1.650 1.745 1.646 1.654 1,304,303 +0.00(+0.00%)
May 19, 2009 1.598 1.709 1.598 1.654 364,170 +0.07(+4.65%)
May 18, 2009 1.598 1.646 1.580 1.580 347,411 +0.00(+0.23%)
May 15, 2009 1.569 1.631 1.565 1.576 136,577 -0.00(-0.23%)
May 14, 2009 1.551 1.598 1.548 1.580 295,808 +0.02(+1.18%)
May 13, 2009 1.558 1.591 1.536 1.562 415,066 -0.03(-1.85%)
May 12, 2009 1.591 1.595 1.569 1.591 412,089 +0.02(+1.17%)
May 11, 2009 1.580 1.587 1.565 1.573 326,565 -0.02(-1.38%)
May 08, 2009 1.573 1.602 1.573 1.595 218,437 +0.02(+1.17%)
May 07, 2009 1.595 1.595 1.554 1.576 524,274 -0.03(-1.61%)
May 06, 2009 1.565 1.617 1.565 1.602 329,088 +0.04(+2.83%)
May 05, 2009 1.554 1.598 1.554 1.558 302,227 -0.02(-1.39%)
May 04, 2009 1.591 1.591 1.565 1.580 214,565 +0.01(+0.94%)
May 01, 2009 1.551 1.598 1.525 1.565 438,644 +0.00(+0.24%)
Apr 30, 2009 1.518 1.573 1.518 1.562 486,081 +0.04(+2.91%)
Apr 29, 2009 1.496 1.521 1.492 1.518 323,188 +0.01(+0.98%)
Apr 28, 2009 1.488 1.503 1.481 1.503 250,831 +0.01(+0.99%)
Apr 27, 2009 1.459 1.496 1.455 1.488 122,853 +0.01(+0.50%)
Apr 24, 2009 1.473 1.496 1.470 1.481 136,286 -0.00(-0.25%)
Apr 23, 2009 1.466 1.485 1.451 1.485 183,644 +0.02(+1.51%)
Apr 22, 2009 1.455 1.488 1.451 1.462 269,968 -0.00(-0.25%)
Apr 21, 2009 1.404 1.473 1.404 1.466 371,316 +0.01(+1.01%)
Apr 20, 2009 1.455 1.496 1.426 1.451 284,720 -0.01(-0.75%)
Apr 17, 2009 1.455 1.473 1.455 1.462 316,112 +0.02(+1.53%)
Apr 16, 2009 1.433 1.462 1.429 1.440 242,119 +0.03(+2.08%)
Apr 15, 2009 1.422 1.429 1.393 1.411 223,565 +0.03(+2.13%)
Apr 14, 2009 1.378 1.404 1.378 1.382 221,137 +0.00(+0.00%)
Apr 13, 2009 1.389 1.400 1.382 1.382 369,204 +0.01(+0.53%)
Apr 09, 2009 1.367 1.389 1.352 1.374 291,208 +0.03(+1.91%)
Apr 08, 2009 1.363 1.393 1.338 1.349 217,795 -0.03(-1.87%)
Apr 07, 2009 1.330 1.374 1.323 1.374 212,804 +0.02(+1.35%)
Apr 06, 2009 1.363 1.378 1.341 1.356 253,996 -0.02(-1.34%)
Apr 03, 2009 1.360 1.415 1.356 1.374 297,427 -0.00(-0.27%)
Apr 02, 2009 1.363 1.393 1.360 1.378 193,749 +0.06(+4.17%)
Apr 01, 2009 1.286 1.345 1.279 1.323 175,872 +0.02(+1.41%)
Mar 31, 2009 1.282 1.308 1.269 1.304 203,706 +0.05(+4.11%)
Mar 30, 2009 1.312 1.312 1.242 1.253 89,660 -0.09(-6.58%)
Mar 26, 2009 1.315 1.345 1.312 1.341 116,019 +0.03(+1.96%)
Mar 25, 2009 1.308 1.334 1.304 1.315 178,955 +0.00(+0.00%)
Mar 24, 2009 1.286 1.330 1.286 1.315 183,247 +0.03(+2.29%)
Mar 23, 2009 1.290 1.312 1.279 1.286 266,628 +0.02(+1.74%)
Mar 20, 2009 1.249 1.271 1.235 1.264 292,240 +0.00(+0.00%)
Mar 19, 2009 1.327 1.334 1.264 1.264 253,253 -0.04(-2.83%)
Mar 18, 2009 1.301 1.334 1.301 1.301 131,575 -0.02(-1.39%)
Mar 17, 2009 1.338 1.338 1.293 1.319 155,279 -0.01(-0.83%)
Mar 16, 2009 1.360 1.360 1.323 1.330 235,465 -0.00(-0.28%)
Mar 13, 2009 1.341 1.349 1.290 1.334 0 +0.03(+2.25%)
Mar 12, 2009 1.220 1.315 1.220 1.304 219,491 +0.08(+6.93%)
Mar 11, 2009 1.191 1.246 1.183 1.220 198,329 +0.04(+3.75%)
Mar 10, 2009 1.124 1.191 1.124 1.176 263,115 +0.06(+4.92%)
Mar 09, 2009 1.117 1.143 1.117 1.121 335,527 -0.04(-3.48%)
Mar 06, 2009 1.183 1.202 1.154 1.161 0 -0.03(-2.77%)
Mar 05, 2009 1.180 1.213 1.180 1.194 184,471 -0.02(-1.81%)
Mar 04, 2009 1.205 1.246 1.195 1.216 192,282 +0.00(+0.30%)
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.