Eaton Vance Senior Income Trust (EVF)
NYSE: EVF · Real-Time Price · USD
5.59
-0.03 (-0.53%)
Aug 1, 2025, 4:00 PM - Market closed
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.61 | 5.62 | 5.59 | 5.59 | 5.59 | -0.53% | 60,604 |
| Jul 31, 2025 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | - | 56,662 |
| Jul 30, 2025 | 5.63 | 5.63 | 5.61 | 5.62 | 5.62 | 0.18% | 73,509 |
| Jul 29, 2025 | 5.61 | 5.63 | 5.61 | 5.61 | 5.61 | -0.18% | 35,357 |
| Jul 28, 2025 | 5.62 | 5.63 | 5.61 | 5.62 | 5.62 | - | 54,892 |
| Jul 25, 2025 | 5.60 | 5.63 | 5.60 | 5.62 | 5.62 | 0.18% | 49,489 |
| Jul 24, 2025 | 5.63 | 5.64 | 5.61 | 5.61 | 5.61 | - | 83,064 |
| Jul 23, 2025 | 5.63 | 5.63 | 5.60 | 5.61 | 5.61 | - | 113,206 |
| Jul 22, 2025 | 5.61 | 5.66 | 5.59 | 5.61 | 5.61 | 0.36% | 61,520 |
| Jul 21, 2025 | 5.62 | 5.64 | 5.59 | 5.59 | 5.59 | -0.36% | 106,571 |
| Jul 18, 2025 | 5.64 | 5.65 | 5.61 | 5.61 | 5.61 | -0.53% | 103,080 |
| Jul 17, 2025 | 5.63 | 5.65 | 5.63 | 5.64 | 5.64 | - | 76,975 |
| Jul 16, 2025 | 5.64 | 5.65 | 5.63 | 5.64 | 5.64 | - | 85,396 |
| Jul 15, 2025 | 5.65 | 5.66 | 5.62 | 5.64 | 5.64 | -0.18% | 62,420 |
| Jul 14, 2025 | 5.65 | 5.65 | 5.62 | 5.65 | 5.65 | 0.36% | 97,994 |
| Jul 11, 2025 | 5.65 | 5.66 | 5.62 | 5.63 | 5.63 | -1.05% | 57,384 |
| Jul 10, 2025 | 5.67 | 5.70 | 5.67 | 5.69 | 5.65 | 0.53% | 69,924 |
| Jul 9, 2025 | 5.65 | 5.68 | 5.65 | 5.66 | 5.62 | -0.18% | 110,598 |
| Jul 8, 2025 | 5.68 | 5.70 | 5.67 | 5.67 | 5.63 | -0.35% | 81,779 |
| Jul 7, 2025 | 5.68 | 5.71 | 5.66 | 5.69 | 5.65 | 0.18% | 129,927 |
| Jul 3, 2025 | 5.71 | 5.75 | 5.65 | 5.68 | 5.64 | -0.70% | 248,668 |
| Jul 2, 2025 | 5.71 | 5.73 | 5.70 | 5.72 | 5.68 | - | 41,333 |
| Jul 1, 2025 | 5.70 | 5.72 | 5.68 | 5.72 | 5.68 | 0.53% | 72,723 |
| Jun 30, 2025 | 5.67 | 5.70 | 5.67 | 5.69 | 5.65 | 0.53% | 69,971 |
| Jun 27, 2025 | 5.67 | 5.69 | 5.65 | 5.66 | 5.62 | -0.18% | 43,354 |
| Jun 26, 2025 | 5.66 | 5.67 | 5.63 | 5.67 | 5.63 | 0.53% | 54,611 |
| Jun 25, 2025 | 5.63 | 5.65 | 5.62 | 5.64 | 5.60 | 0.36% | 40,071 |
| Jun 24, 2025 | 5.63 | 5.64 | 5.62 | 5.62 | 5.58 | - | 66,244 |
| Jun 23, 2025 | 5.63 | 5.65 | 5.60 | 5.62 | 5.58 | - | 32,208 |
| Jun 20, 2025 | 5.58 | 5.65 | 5.56 | 5.62 | 5.58 | 0.54% | 146,648 |
| Jun 18, 2025 | 5.60 | 5.61 | 5.59 | 5.59 | 5.55 | -0.36% | 35,604 |
| Jun 17, 2025 | 5.60 | 5.61 | 5.57 | 5.61 | 5.57 | 0.18% | 35,836 |
| Jun 16, 2025 | 5.62 | 5.63 | 5.60 | 5.60 | 5.56 | -0.36% | 32,111 |
| Jun 13, 2025 | 5.62 | 5.63 | 5.59 | 5.62 | 5.58 | -1.06% | 81,868 |
| Jun 12, 2025 | 5.68 | 5.69 | 5.66 | 5.68 | 5.60 | - | 47,997 |
| Jun 11, 2025 | 5.67 | 5.68 | 5.65 | 5.68 | 5.60 | 0.53% | 28,255 |
| Jun 10, 2025 | 5.64 | 5.67 | 5.64 | 5.65 | 5.57 | - | 73,630 |
| Jun 9, 2025 | 5.63 | 5.69 | 5.63 | 5.65 | 5.57 | - | 59,900 |
| Jun 6, 2025 | 5.63 | 5.68 | 5.63 | 5.65 | 5.57 | 0.53% | 78,900 |
| Jun 5, 2025 | 5.63 | 5.65 | 5.62 | 5.62 | 5.54 | -0.18% | 42,345 |
| Jun 4, 2025 | 5.64 | 5.66 | 5.62 | 5.63 | 5.55 | -0.35% | 93,051 |
| Jun 3, 2025 | 5.64 | 5.68 | 5.64 | 5.65 | 5.57 | -0.18% | 51,637 |
| Jun 2, 2025 | 5.62 | 5.68 | 5.62 | 5.66 | 5.58 | 0.35% | 47,336 |
| May 30, 2025 | 5.62 | 5.68 | 5.62 | 5.64 | 5.56 | 0.18% | 42,802 |
| May 29, 2025 | 5.62 | 5.64 | 5.62 | 5.63 | 5.55 | 0.16% | 48,686 |
| May 28, 2025 | 5.65 | 5.66 | 5.62 | 5.62 | 5.54 | -0.51% | 67,709 |
| May 27, 2025 | 5.69 | 5.69 | 5.64 | 5.65 | 5.57 | -0.53% | 149,096 |
| May 23, 2025 | 5.63 | 5.68 | 5.60 | 5.68 | 5.60 | 0.89% | 64,173 |
| May 22, 2025 | 5.63 | 5.67 | 5.62 | 5.63 | 5.55 | -0.18% | 41,723 |
| May 21, 2025 | 5.69 | 5.70 | 5.62 | 5.64 | 5.56 | -0.53% | 111,356 |