Eaton Vance Senior Income Trust Common Stockのデータ

Eaton Vance Senior Income Trust Common Stockの基本情報

名前 Eaton Vance Senior Income Trust Common Stock
ティッカー EVF
国 United States
上場年 1998.0
セクター nan

Eaton Vance Senior Income Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.62 6.55 6.62 6.57 74000.0 6.57
2021-02-12 6.64 6.56 6.61 6.58 49100.0 6.58
2021-02-11 6.65 6.57 6.59 6.6 40100.0 6.6
2021-02-10 6.61 6.56 6.58 6.59 111800.0 6.59
2021-02-09 6.62 6.59 6.62 6.6 57800.0 6.57
2021-02-08 6.62 6.58 6.62 6.6 50700.0 6.57
2021-02-05 6.62 6.55 6.62 6.58 155400.0 6.55
2021-02-04 6.65 6.58 6.59 6.59 71400.0 6.56
2021-02-03 6.64 6.53 6.53 6.6 88400.0 6.57
2021-02-02 6.57 6.47 6.49 6.53 53100.0 6.5
2021-02-01 6.52 6.48 6.48 6.5 181500.0 6.47
2021-01-29 6.54 6.46 6.52 6.49 58200.0 6.46
2021-01-28 6.57 6.5 6.54 6.52 43100.0 6.49
2021-01-27 6.57 6.49 6.57 6.5 48400.0 6.47
2021-01-26 6.57 6.53 6.57 6.57 47800.0 6.54
2021-01-25 6.58 6.53 6.55 6.54 60700.0 6.51
2021-01-22 6.62 6.54 6.62 6.56 179300.0 6.53
2021-01-21 6.64 6.6 6.63 6.61 48700.0 6.57
2021-01-20 6.64 6.6 6.62 6.61 55300.0 6.57
2021-01-19 6.64 6.58 6.58 6.62 122400.0 6.58
2021-01-15 6.6 6.46 6.58 6.56 89000.0 6.53
2021-01-14 6.58 6.54 6.55 6.57 29300.0 6.54
2021-01-13 6.55 6.51 6.55 6.53 43800.0 6.5
2021-01-12 6.55 6.48 6.49 6.55 80800.0 6.52
2021-01-11 6.52 6.44 6.45 6.49 58800.0 6.46
2021-01-08 6.47 6.42 6.42 6.45 43300.0 6.42
2021-01-07 6.43 6.36 6.36 6.41 43500.0 6.38
2021-01-06 6.4 6.36 6.38 6.37 26700.0 6.34
2021-01-05 6.41 6.33 6.33 6.38 36700.0 6.35
2021-01-04 6.37 6.32 6.36 6.33 65200.0 6.3
2020-12-31 6.4 6.35 6.35 6.36 43800.0 6.33
2020-12-30 6.4 6.35 6.38 6.35 34100.0 6.32
2020-12-29 6.41 6.35 6.38 6.35 34400.0 6.32
2020-12-28 6.44 6.39 6.42 6.43 80000.0 6.36
2020-12-24 6.42 6.37 6.38 6.42 56000.0 6.35
2020-12-23 6.37 6.34 6.37 6.36 63000.0 6.29
2020-12-22 6.39 6.33 6.33 6.34 32400.0 6.27
2020-12-21 6.35 6.28 6.32 6.35 59100.0 6.28
2020-12-18 6.38 6.32 6.35 6.33 266900.0 6.26
2020-12-17 6.36 6.32 6.36 6.33 14500.0 6.26
2020-12-16 6.34 6.29 6.32 6.33 146100.0 6.26
2020-12-15 6.31 6.28 6.31 6.29 336000.0 6.22
2020-12-14 6.32 6.27 6.31 6.29 170500.0 6.22
2020-12-11 6.37 6.28 6.34 6.28 846800.0 6.21
2020-12-10 6.38 6.31 6.31 6.34 34300.0 6.27
2020-12-09 6.42 6.37 6.38 6.4 46800.0 6.29
2020-12-08 6.39 6.32 6.33 6.36 88800.0 6.26
2020-12-07 6.37 6.31 6.35 6.32 70100.0 6.22
2020-12-04 6.36 6.33 6.35 6.35 41800.0 6.25
2020-12-03 6.36 6.33 6.35 6.35 112100.0 6.25
2020-12-02 6.35 6.26 6.29 6.35 131800.0 6.25
2020-12-01 6.3 6.23 6.24 6.3 71400.0 6.2
2020-11-30 6.26 6.19 6.2 6.22 115100.0 6.12
2020-11-27 6.24 6.2 6.22 6.22 77500.0 6.12
2020-11-25 6.25 6.17 6.2 6.24 117700.0 6.14
2020-11-24 6.2 6.15 6.17 6.2 44500.0 6.1
2020-11-23 6.15 6.1 6.12 6.15 99100.0 6.05
2020-11-20 6.13 6.09 6.1 6.12 74300.0 6.02
2020-11-19 6.14 6.1 6.13 6.1 89900.0 6.0
2020-11-18 6.15 6.1 6.14 6.12 228400.0 6.02
2020-11-17 6.14 6.08 6.09 6.13 55400.0 6.03
2020-11-16 6.13 6.08 6.13 6.12 58000.0 6.02
2020-11-13 6.13 6.09 6.11 6.1 80800.0 6.0
2020-11-12 6.11 6.05 6.1 6.09 21100.0 5.99
2020-11-11 6.11 6.08 6.09 6.1 55300.0 6.0
2020-11-10 6.08 6.06 6.07 6.06 19000.0 5.96
2020-11-09 6.14 6.04 6.05 6.1 130300.0 5.96
2020-11-06 6.04 6.0 6.01 6.04 21200.0 5.91
2020-11-05 6.03 5.98 5.98 6.02 39200.0 5.89
2020-11-04 6.02 5.91 5.94 6.0 24000.0 5.87
2020-11-03 5.92 5.84 5.84 5.9 52300.0 5.77
2020-11-02 5.86 5.8 5.8 5.86 50100.0 5.73
2020-10-30 5.84 5.78 5.83 5.8 87000.0 5.67
2020-10-29 5.87 5.81 5.81 5.83 60200.0 5.7
2020-10-28 5.88 5.77 5.86 5.84 105200.0 5.71
2020-10-27 5.95 5.89 5.89 5.91 48600.0 5.78
2020-10-26 5.94 5.89 5.93 5.91 49200.0 5.78
2020-10-23 5.99 5.95 5.95 5.95 62900.0 5.82
2020-10-22 5.97 5.93 5.96 5.95 70600.0 5.82
2020-10-21 6.03 5.94 6.01 5.98 63200.0 5.85
2020-10-20 6.06 6.02 6.04 6.04 47400.0 5.91
2020-10-19 6.05 6.01 6.02 6.03 62300.0 5.9
2020-10-16 6.03 5.97 5.99 6.03 72200.0 5.9
2020-10-15 6.06 5.91 6.06 5.99 89800.0 5.86
2020-10-14 6.1 6.07 6.07 6.1 127000.0 5.96
2020-10-13 6.22 6.06 6.09 6.09 67500.0 5.95
2020-10-12 6.13 6.06 6.07 6.09 38900.0 5.95
2020-10-09 6.1 6.01 6.05 6.1 115800.0 5.96
2020-10-08 6.1 5.91 5.91 6.06 155400.0 5.89
2020-10-07 5.95 5.88 5.95 5.91 51800.0 5.74
2020-10-06 5.97 5.91 5.95 5.95 76700.0 5.78
2020-10-05 6.0 5.88 5.88 5.99 19300.0 5.82
2020-10-02 5.9 5.85 5.85 5.88 11000.0 5.72
2020-10-01 5.89 5.86 5.88 5.89 32400.0 5.72
2020-09-30 5.88 5.83 5.83 5.87 99700.0 5.71
2020-09-29 5.88 5.83 5.86 5.85 40300.0 5.69
2020-09-28 5.89 5.86 5.87 5.88 64500.0 5.72
2020-09-25 5.89 5.86 5.87 5.86 37400.0 5.7
2020-09-24 5.91 5.86 5.88 5.9 66300.0 5.73
2020-09-23 5.98 5.87 5.98 5.89 94000.0 5.72
2020-09-22 6.0 5.97 5.97 5.98 32200.0 5.81
2020-09-21 6.0 5.95 5.97 5.99 31200.0 5.82
2020-09-18 6.02 5.97 6.01 6.01 69000.0 5.84
2020-09-17 6.01 5.95 5.97 6.0 82000.0 5.83
2020-09-16 6.01 5.94 6.01 6.01 91800.0 5.84
2020-09-15 6.02 5.99 6.02 6.0 67300.0 5.83
2020-09-14 6.01 5.96 5.96 6.0 66600.0 5.83
2020-09-11 5.97 5.92 5.94 5.95 54100.0 5.78
2020-09-10 5.95 5.9 5.95 5.95 48500.0 5.78
2020-09-09 5.98 5.91 5.92 5.98 52100.0 5.78
2020-09-08 5.93 5.84 5.88 5.91 141300.0 5.71
2020-09-04 5.95 5.88 5.88 5.94 92400.0 5.74
2020-09-03 5.91 5.87 5.89 5.87 122000.0 5.67
2020-09-02 5.92 5.86 5.86 5.9 99700.0 5.7
2020-09-01 5.89 5.83 5.83 5.87 101600.0 5.67
2020-08-31 5.85 5.82 5.85 5.82 81500.0 5.62
2020-08-28 5.85 5.82 5.85 5.85 54400.0 5.65
2020-08-27 5.86 5.84 5.84 5.84 52100.0 5.64
2020-08-26 5.87 5.84 5.86 5.86 41400.0 5.66
2020-08-25 5.86 5.82 5.83 5.86 73800.0 5.66
2020-08-24 5.87 5.83 5.85 5.85 54600.0 5.65
2020-08-21 5.89 5.8 5.88 5.82 276700.0 5.62
2020-08-20 5.89 5.85 5.87 5.88 90100.0 5.68
2020-08-19 5.88 5.83 5.83 5.86 56500.0 5.66
2020-08-18 5.85 5.82 5.83 5.84 366400.0 5.64
2020-08-17 5.86 5.81 5.81 5.85 155700.0 5.65
2020-08-14 5.83 5.77 5.77 5.82 143900.0 5.62
2020-08-13 5.81 5.76 5.79 5.79 21600.0 5.59
2020-08-12 5.8 5.74 5.77 5.78 438800.0 5.58
2020-08-11 5.87 5.8 5.86 5.8 70600.0 5.57
2020-08-10 5.87 5.83 5.84 5.86 50800.0 5.63
2020-08-07 5.89 5.85 5.85 5.85 63600.0 5.62
2020-08-06 5.88 5.83 5.85 5.87 126900.0 5.64
2020-08-05 5.88 5.76 5.8 5.82 73900.0 5.59
2020-08-04 5.83 5.72 5.73 5.81 493700.0 5.58
2020-08-03 5.76 5.72 5.72 5.75 270600.0 5.53
2020-07-31 5.71 5.65 5.65 5.7 63600.0 5.48
2020-07-30 5.67 5.57 5.57 5.67 448300.0 5.45
2020-07-29 5.62 5.52 5.52 5.62 135200.0 5.4
2020-07-28 5.56 5.51 5.52 5.53 349100.0 5.31
2020-07-27 5.55 5.5 5.52 5.55 120500.0 5.33
2020-07-24 5.51 5.45 5.46 5.51 112900.0 5.3
2020-07-23 5.49 5.42 5.42 5.45 242200.0 5.24
2020-07-22 5.46 5.37 5.4 5.45 252600.0 5.24
2020-07-21 5.45 5.35 5.37 5.43 233700.0 5.22
2020-07-20 5.38 5.31 5.33 5.37 141600.0 5.16
2020-07-17 5.32 5.3 5.31 5.3 76700.0 5.09
2020-07-16 5.33 5.3 5.32 5.33 98700.0 5.12
2020-07-15 5.38 5.3 5.3 5.36 73000.0 5.15
2020-07-14 5.34 5.29 5.29 5.29 89000.0 5.08
2020-07-13 5.33 5.31 5.32 5.32 63100.0 5.11
2020-07-10 5.34 5.26 5.26 5.32 91200.0 5.11
2020-07-09 5.34 5.31 5.33 5.33 58100.0 5.1
2020-07-08 5.35 5.32 5.34 5.34 30700.0 5.11
2020-07-07 5.39 5.31 5.32 5.35 187200.0 5.12
2020-07-06 5.38 5.31 5.37 5.33 77500.0 5.1
2020-07-02 5.4 5.36 5.38 5.37 117700.0 5.13
2020-07-01 5.39 5.32 5.32 5.37 44700.0 5.13
2020-06-30 5.34 5.3 5.3 5.33 44300.0 5.1
2020-06-29 5.33 5.28 5.3 5.31 37500.0 5.08
2020-06-26 5.34 5.29 5.33 5.31 42700.0 5.08
2020-06-25 5.39 5.33 5.35 5.34 44900.0 5.11
2020-06-24 5.45 5.36 5.42 5.36 218200.0 5.13
2020-06-23 5.45 5.42 5.44 5.43 80400.0 5.19
2020-06-22 5.43 5.4 5.43 5.43 39200.0 5.19
2020-06-19 5.46 5.44 5.46 5.44 62200.0 5.2
2020-06-18 5.45 5.41 5.42 5.45 82400.0 5.21
2020-06-17 5.43 5.38 5.41 5.42 75100.0 5.18
2020-06-16 5.45 5.41 5.42 5.41 77000.0 5.17
2020-06-15 5.37 5.29 5.33 5.37 97500.0 5.13
2020-06-12 5.42 5.36 5.37 5.38 268700.0 5.14
2020-06-11 5.4 5.32 5.34 5.33 204600.0 5.1
2020-06-10 5.6 5.5 5.58 5.53 136600.0 5.29
2020-06-09 5.58 5.5 5.52 5.57 88600.0 5.3
2020-06-08 5.58 5.54 5.54 5.54 338800.0 5.27
2020-06-05 5.55 5.48 5.5 5.53 491400.0 5.26
2020-06-04 5.47 5.42 5.42 5.43 207200.0 5.17
2020-06-03 5.44 5.36 5.36 5.42 378600.0 5.16
2020-06-02 5.37 5.31 5.31 5.36 127000.0 5.1
2020-06-01 5.33 5.26 5.26 5.33 394300.0 5.07
2020-05-29 5.26 5.23 5.25 5.25 163000.0 5.0
2020-05-28 5.27 5.19 5.19 5.23 115700.0 4.98
2020-05-27 5.22 5.17 5.2 5.2 293100.0 4.95
2020-05-26 5.2 5.16 5.19 5.2 109500.0 4.95
2020-05-22 5.15 5.11 5.12 5.15 122800.0 4.9
2020-05-21 5.15 5.1 5.11 5.11 153300.0 4.86
2020-05-20 5.13 5.08 5.08 5.12 93500.0 4.87
2020-05-19 5.08 5.05 5.06 5.06 330500.0 4.82
2020-05-18 5.08 5.03 5.07 5.06 232000.0 4.82
2020-05-15 5.01 4.97 4.98 5.01 227400.0 4.77
2020-05-14 5.02 4.96 4.98 5.0 177900.0 4.76
2020-05-13 5.05 5.0 5.03 5.0 222900.0 4.76
2020-05-12 5.03 5.0 5.03 5.02 38100.0 4.78
2020-05-11 5.07 5.02 5.03 5.02 436500.0 4.78
2020-05-08 5.05 4.98 5.0 5.05 126800.0 4.81
2020-05-07 5.07 4.99 5.0 5.0 277000.0 4.73
2020-05-06 5.0 4.95 4.95 4.99 64100.0 4.72
2020-05-05 5.0 4.91 4.96 4.94 231900.0 4.68
2020-05-04 4.95 4.89 4.93 4.92 115000.0 4.66
2020-05-01 4.98 4.91 4.93 4.94 167800.0 4.68
2020-04-30 5.01 4.97 5.0 4.97 70200.0 4.71
2020-04-29 5.07 4.99 5.0 5.04 101800.0 4.77
2020-04-28 5.01 4.93 4.98 5.01 131300.0 4.74
2020-04-27 5.02 4.98 4.98 5.0 170900.0 4.73
2020-04-24 5.02 4.98 4.98 5.01 94200.0 4.74
2020-04-23 5.03 4.95 5.0 4.99 171400.0 4.72
2020-04-22 5.01 4.94 4.95 4.98 220100.0 4.72
2020-04-21 4.97 4.86 4.91 4.94 194700.0 4.68
2020-04-20 5.07 5.0 5.03 5.01 288000.0 4.74
2020-04-17 5.04 4.95 4.95 5.03 227300.0 4.76
2020-04-16 4.98 4.93 4.95 4.93 218800.0 4.67
2020-04-15 4.97 4.89 4.94 4.94 285700.0 4.68
2020-04-14 5.13 4.94 5.01 4.98 327600.0 4.72
2020-04-13 5.01 4.86 4.97 4.93 273900.0 4.67
2020-04-09 5.25 4.98 5.03 4.99 395800.0 4.72
2020-04-08 4.99 4.81 4.85 4.94 249500.0 4.65
2020-04-07 4.85 4.77 4.79 4.8 146700.0 4.52
2020-04-06 4.71 4.56 4.56 4.71 273400.0 4.43
2020-04-03 4.53 4.47 4.52 4.48 259200.0 4.22
2020-04-02 4.56 4.44 4.44 4.56 132400.0 4.29
2020-04-01 4.56 4.43 4.51 4.5 176100.0 4.23
2020-03-31 4.66 4.36 4.45 4.61 1083400.0 4.34
2020-03-30 4.49 4.33 4.38 4.45 601300.0 4.19
2020-03-27 4.43 4.23 4.27 4.35 368700.0 4.09
2020-03-26 4.52 4.18 4.18 4.43 653900.0 4.17
2020-03-25 4.33 3.91 3.94 4.21 428400.0 3.96
2020-03-24 4.21 3.91 4.03 3.96 497800.0 3.73
2020-03-23 4.01 3.66 4.01 3.84 527100.0 3.61
2020-03-20 4.3 3.96 3.99 4.06 380000.0 3.82
2020-03-19 3.94 3.3 3.7 3.87 867200.0 3.64
2020-03-18 4.5 3.82 4.5 3.86 428500.0 3.63
2020-03-17 4.77 4.52 4.66 4.74 267900.0 4.46
2020-03-16 4.84 4.57 4.6 4.59 473000.0 4.32
2020-03-13 5.2 5.02 5.02 5.11 319700.0 4.81
2020-03-12 5.09 4.74 5.06 4.95 442600.0 4.66
2020-03-11 5.63 5.38 5.61 5.39 209100.0 5.07
2020-03-10 5.8 5.61 5.78 5.7 180600.0 5.33
2020-03-09 5.93 5.5 5.93 5.67 361900.0 5.3
2020-03-06 6.17 6.06 6.17 6.17 207600.0 5.77
2020-03-05 6.3 6.18 6.3 6.23 251600.0 5.83
2020-03-04 6.37 6.21 6.28 6.36 366000.0 5.95
2020-03-03 6.27 6.16 6.16 6.23 206300.0 5.83
2020-03-02 6.17 6.03 6.05 6.16 217600.0 5.76
2020-02-28 6.11 6.02 6.09 6.03 302500.0 5.64
2020-02-27 6.27 6.14 6.26 6.18 271900.0 5.78
2020-02-26 6.38 6.31 6.35 6.31 141000.0 5.9
2020-02-25 6.49 6.34 6.48 6.35 101100.0 5.94
2020-02-24 6.49 6.43 6.49 6.45 104000.0 6.03
2020-02-21 6.55 6.5 6.55 6.54 132200.0 6.12
2020-02-20 6.56 6.53 6.55 6.55 80700.0 6.13
2020-02-19 6.56 6.53 6.55 6.54 109100.0 6.12
2020-02-18 6.55 6.51 6.51 6.55 84400.0 6.13