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 )

6.170 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2012 2.902 2.902 2.847 2.893 366,530 -0.00(-0.14%)
May 30, 2012 2.910 2.910 2.877 2.898 268,101 -0.00(-0.14%)
May 29, 2012 2.902 2.902 2.877 2.902 235,922 +0.00(+0.14%)
May 25, 2012 2.906 2.906 2.868 2.898 204,158 +0.00(+0.14%)
May 24, 2012 2.893 2.898 2.872 2.893 269,087 +0.03(+1.03%)
May 23, 2012 2.902 2.902 2.839 2.864 1,553,556 -0.04(-1.30%)
May 22, 2012 2.927 2.931 2.889 2.902 251,151 -0.01(-0.29%)
May 21, 2012 2.919 2.919 2.877 2.910 251,324 +0.01(+0.29%)
May 18, 2012 2.940 2.952 2.885 2.902 284,375 -0.02(-0.72%)
May 17, 2012 2.956 2.956 2.923 2.923 330,048 -0.02(-0.71%)
May 16, 2012 2.940 2.956 2.940 2.944 112,140 +0.00(+0.00%)
May 15, 2012 2.944 2.954 2.935 2.944 298,360 -0.00(-0.14%)
May 14, 2012 2.944 2.969 2.935 2.948 201,536 -0.00(-0.14%)
May 11, 2012 2.973 2.986 2.940 2.952 296,943 +0.00(+0.14%)
May 10, 2012 2.982 2.982 2.940 2.948 371,306 +0.00(+0.14%)
May 09, 2012 2.940 2.956 2.940 2.944 325,395 -0.01(-0.33%)
May 08, 2012 2.941 2.966 2.928 2.953 298,742 -0.00(-0.14%)
May 07, 2012 2.945 2.987 2.945 2.958 317,402 -0.01(-0.42%)
May 04, 2012 2.945 2.983 2.928 2.970 324,670 +0.02(+0.57%)
May 03, 2012 2.958 2.966 2.945 2.953 584,214 -0.00(-0.14%)
May 02, 2012 2.978 2.978 2.949 2.958 386,062 -0.02(-0.56%)
May 01, 2012 2.953 2.974 2.953 2.974 173,212 +0.02(+0.57%)
Apr 30, 2012 2.958 2.974 2.945 2.958 287,321 -0.00(-0.14%)
Apr 27, 2012 2.978 2.983 2.953 2.962 272,358 -0.03(-0.98%)
Apr 26, 2012 2.995 2.995 2.970 2.991 266,098 +0.00(+0.00%)
Apr 25, 2012 2.999 2.999 2.966 2.991 199,372 -0.00(-0.14%)
Apr 24, 2012 2.995 2.995 2.983 2.995 190,036 +0.00(+0.14%)
Apr 23, 2012 2.966 2.995 2.962 2.991 273,693 +0.03(+0.99%)
Apr 20, 2012 2.999 2.999 2.958 2.962 195,564 -0.03(-0.84%)
Apr 19, 2012 2.978 2.995 2.953 2.987 241,676 +0.01(+0.42%)
Apr 18, 2012 2.983 2.987 2.949 2.974 188,629 -0.00(-0.14%)
Apr 17, 2012 2.995 2.995 2.949 2.978 211,164 -0.01(-0.28%)
Apr 16, 2012 2.987 2.987 2.972 2.987 327,387 +0.01(+0.28%)
Apr 13, 2012 2.987 2.991 2.945 2.978 228,797 +0.00(+0.00%)
Apr 12, 2012 2.966 2.978 2.958 2.978 115,933 +0.03(+0.99%)
Apr 11, 2012 2.978 2.987 2.949 2.949 262,842 -0.01(-0.42%)
Apr 10, 2012 3.004 3.004 2.953 2.962 284,025 -0.02(-0.73%)
Apr 09, 2012 2.992 3.000 2.963 2.983 209,506 -0.01(-0.28%)
Apr 05, 2012 2.996 3.004 2.967 2.992 265,102 +0.02(+0.56%)
Apr 04, 2012 3.004 3.008 2.954 2.975 409,775 -0.02(-0.56%)
Apr 03, 2012 3.013 3.038 2.959 2.992 263,742 -0.00(-0.14%)
Apr 02, 2012 3.000 3.017 2.983 2.996 282,612 +0.00(+0.00%)
Mar 30, 2012 2.988 2.996 2.975 2.996 249,250 +0.02(+0.70%)
Mar 29, 2012 2.983 2.992 2.954 2.975 288,417 -0.00(-0.14%)
Mar 28, 2012 2.983 2.988 2.971 2.979 353,380 +0.00(+0.14%)
Mar 27, 2012 2.983 2.983 2.942 2.975 207,446 +0.00(+0.00%)
Mar 26, 2012 2.938 2.979 2.934 2.975 347,972 +0.04(+1.42%)
Mar 23, 2012 2.917 2.934 2.917 2.934 161,863 +0.02(+0.86%)
Mar 22, 2012 2.929 2.934 2.909 2.909 180,326 -0.02(-0.71%)
Mar 21, 2012 2.921 2.929 2.909 2.929 473,610 +0.01(+0.28%)
Mar 20, 2012 2.921 2.921 2.913 2.921 287,642 +0.01(+0.29%)
Mar 19, 2012 2.896 2.921 2.885 2.913 359,533 +0.02(+0.72%)
Mar 16, 2012 2.913 2.913 2.871 2.892 322,184 -0.02(-0.57%)
Mar 15, 2012 2.917 2.917 2.888 2.909 215,464 +0.01(+0.29%)
Mar 14, 2012 2.917 2.917 2.888 2.900 355,697 -0.02(-0.57%)
Mar 13, 2012 2.913 2.917 2.884 2.917 137,954 +0.02(+0.57%)
Mar 12, 2012 2.925 2.925 2.875 2.900 163,860 -0.02(-0.57%)
Mar 09, 2012 2.917 2.917 2.896 2.917 132,823 -0.00(-0.14%)
Mar 08, 2012 2.900 2.921 2.892 2.921 262,467 +0.02(+0.82%)
Mar 07, 2012 2.889 2.902 2.869 2.897 140,761 +0.02(+0.72%)
Mar 06, 2012 2.902 2.902 2.852 2.877 296,300 -0.02(-0.85%)
Mar 05, 2012 2.902 2.902 2.885 2.902 204,835 +0.00(+0.00%)
Mar 02, 2012 2.897 2.906 2.890 2.902 152,701 +0.01(+0.29%)
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.