EV SENIOR INCOME TRUST COMMON $7.24

down -0.03


18/6/2013 04:18 PM  |  NYSE : EVF  |  Industries :
Type:

EVF historical data

Date Open High Low Close Volume
6/18/2013 7.30 7.30 7.21 7.24 1214
6/17/2013 7.30 7.30 7.21 7.27 1631
6/14/2013 7.22 7.38 7.18 7.22 1743
6/13/2013 7.29 7.29 7.16 7.21 3402
6/12/2013 7.41 7.41 7.29 7.29 1870
6/11/2013 7.39 7.45 7.34 7.42 954
6/10/2013 7.42 7.47 7.38 7.45 1225
6/7/2013 7.54 7.54 7.40 7.46 1388
6/6/2013 7.43 7.55 7.42 7.55 1061
6/5/2013 7.45 7.50 7.38 7.46 1166
6/4/2013 7.43 7.55 7.42 7.49 1109
6/3/2013 7.61 7.62 7.46 7.52 1312
5/31/2013 7.63 7.67 7.50 7.56 1006
5/30/2013 7.66 7.71 7.60 7.65 808
5/29/2013 7.80 7.83 7.59 7.64 1682
5/28/2013 7.86 7.88 7.76 7.80 1359
5/24/2013 7.84 7.90 7.82 7.90 1856
5/23/2013 7.80 7.86 7.75 7.86 1092
5/22/2013 7.79 7.84 7.76 7.84 1095
5/21/2013 7.76 7.80 7.73 7.80 873
5/20/2013 7.74 7.78 7.68 7.77 1325
5/17/2013 7.69 7.75 7.68 7.73 990
5/16/2013 7.75 7.75 7.68 7.71 1205
5/15/2013 7.72 7.75 7.68 7.75 1390
5/14/2013 7.77 7.77 7.65 7.70 913
5/13/2013 7.88 7.88 7.65 7.75 2520
5/10/2013 7.70 7.85 7.68 7.85 2097
5/9/2013 7.64 7.72 7.64 7.70 1826
5/8/2013 7.62 7.68 7.59 7.68 1397
5/7/2013 7.63 7.63 7.58 7.63 778
5/6/2013 7.63 7.65 7.57 7.63 1423
5/3/2013 7.65 7.67 7.55 7.67 1606
5/2/2013 7.61 7.64 7.56 7.61 1133
5/1/2013 7.61 7.64 7.57 7.64 1170
4/30/2013 7.62 7.63 7.57 7.57 1217
4/29/2013 7.60 7.65 7.56 7.58 1260
4/26/2013 7.75 7.76 7.58 7.60 1914
4/25/2013 7.71 7.72 7.64 7.66 1820
4/24/2013 7.83 7.85 7.77 7.77 759
4/23/2013 7.75 7.84 7.71 7.78 1497
4/22/2013 7.76 7.76 7.69 7.74 514
4/19/2013 7.66 7.73 7.62 7.72 1177
4/18/2013 7.63 7.68 7.60 7.68 908
4/17/2013 7.58 7.62 7.56 7.62 788
4/16/2013 7.61 7.65 7.56 7.57 948
4/15/2013 7.62 7.67 7.59 7.61 927
4/12/2013 7.59 7.68 7.51 7.67 2298
4/11/2013 7.65 7.65 7.56 7.56 1034
4/10/2013 7.62 7.65 7.57 7.64 821
4/9/2013 7.60 7.64 7.54 7.58 752
4/8/2013 7.67 7.68 7.56 7.59 875
4/5/2013 7.70 7.72 7.58 7.64 940
4/4/2013 7.56 7.61 7.54 7.61 536
4/3/2013 7.59 7.60 7.51 7.52 960
4/2/2013 7.59 7.61 7.54 7.61 608
4/1/2013 7.60 7.60 7.53 7.58 826
3/28/2013 7.64 7.64 7.52 7.58 862
3/27/2013 7.62 7.62 7.54 7.61 907
3/26/2013 7.62 7.62 7.55 7.60 1024
3/25/2013 7.71 7.71 7.53 7.53 1050
3/22/2013 7.69 7.70 7.60 7.70 475
3/21/2013 7.62 7.69 7.61 7.67 670
3/20/2013 7.61 7.63 7.55 7.59 857
3/19/2013 7.52 7.66 7.52 7.66 1012
3/18/2013 7.47 7.57 7.46 7.57 1054
3/15/2013 7.59 7.60 7.47 7.54 838
3/14/2013 7.61 7.61 7.46 7.56 1167
3/13/2013 7.60 7.63 7.55 7.55 1428
3/12/2013 7.61 7.69 7.60 7.67 1057
3/11/2013 7.57 7.65 7.46 7.62 2581
3/8/2013 7.71 7.80 7.62 7.66 1387
3/7/2013 7.73 7.75 7.67 7.71 558
3/6/2013 7.85 7.85 7.71 7.79 833
3/5/2013 7.84 7.86 7.80 7.86 762
3/4/2013 7.83 7.89 7.76 7.84 669
3/1/2013 7.74 7.89 7.74 7.89 644
2/28/2013 7.74 7.83 7.71 7.78 891
2/27/2013 7.79 7.84 7.73 7.75 1237
2/26/2013 7.74 7.82 7.72 7.81 895
2/25/2013 7.75 7.77 7.63 7.77 1588
2/22/2013 7.78 7.78 7.68 7.78 1096
2/21/2013 7.78 7.80 7.67 7.76 1269
2/20/2013 7.90 7.91 7.73 7.73 1227
2/19/2013 7.89 7.99 7.80 7.93 1782
2/15/2013 7.87 7.88 7.75 7.88 915
2/14/2013 7.78 7.90 7.78 7.85 1809
2/13/2013 7.72 7.75 7.67 7.74 1022
2/12/2013 7.72 7.72 7.62 7.66 1152
2/11/2013 7.73 7.73 7.59 7.67 1338
2/8/2013 7.73 7.73 7.64 7.64 679
2/7/2013 7.79 7.79 7.64 7.68 1241
2/6/2013 7.84 7.90 7.75 7.76 1276
2/5/2013 7.79 7.88 7.79 7.84 1114
2/4/2013 7.85 7.87 7.68 7.74 1128
2/1/2013 7.75 7.83 7.75 7.81 1399
1/31/2013 7.77 7.78 7.70 7.77 724
1/30/2013 7.76 7.79 7.71 7.73 1151
1/29/2013 7.83 7.84 7.76 7.78 1412
1/28/2013 7.79 7.83 7.71 7.83 1228
1/25/2013 7.76 7.78 7.72 7.76 584
Marketplace
Trading Center