Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Senior Income Trust
(NY:
EVF
)
6.380
UNCHANGED
Streaming Delayed Price
Updated: 11:44 AM EDT, May 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
3.413
3.442
3.394
3.413
261,223
+0.02(+0.55%)
Jan 29, 2004
3.383
3.398
3.364
3.394
293,034
+0.04(+1.10%)
Jan 28, 2004
3.383
3.413
3.339
3.357
673,951
-0.00(-0.11%)
Jan 27, 2004
3.394
3.394
3.346
3.361
229,143
-0.03(-0.98%)
Jan 26, 2004
3.394
3.420
3.379
3.394
511,933
-0.02(-0.54%)
Jan 23, 2004
3.487
3.505
3.383
3.413
324,036
-0.04(-1.08%)
Jan 22, 2004
3.450
3.457
3.424
3.450
135,868
+0.02(+0.54%)
Jan 21, 2004
3.442
3.468
3.431
3.431
204,881
+0.02(+0.54%)
Jan 20, 2004
3.413
3.431
3.394
3.413
174,688
+0.00(+0.00%)
Jan 16, 2004
3.431
3.442
3.405
3.413
131,555
+0.00(+0.00%)
Jan 15, 2004
3.468
3.468
3.413
3.413
164,444
-0.02(-0.54%)
Jan 14, 2004
3.476
3.505
3.416
3.431
251,518
-0.03(-0.86%)
Jan 13, 2004
3.450
3.491
3.450
3.461
260,684
+0.04(+1.30%)
Jan 12, 2004
3.398
3.428
3.379
3.416
214,586
+0.04(+1.10%)
Jan 09, 2004
3.424
3.424
3.424
3.379
236,152
+0.00(+0.00%)
Jan 08, 2004
3.350
3.402
3.350
3.379
312,444
+0.01(+0.44%)
Jan 07, 2004
3.405
3.405
3.361
3.364
170,914
-0.03(-0.98%)
Jan 06, 2004
3.420
3.420
3.394
3.398
205,690
+0.00(+0.11%)
Jan 05, 2004
3.409
3.420
3.394
3.394
162,018
-0.01(-0.44%)
Jan 02, 2004
3.424
3.428
3.394
3.409
187,628
-0.01(-0.33%)
Dec 31, 2003
3.428
3.461
3.413
3.420
147,191
+0.01(+0.44%)
Dec 30, 2003
3.457
3.461
3.394
3.405
235,613
-0.03(-0.76%)
Dec 29, 2003
3.472
3.450
3.428
3.431
122,389
-0.04(-1.18%)
Dec 26, 2003
3.483
3.502
3.472
3.472
56,072
+0.00(+0.11%)
Dec 24, 2003
3.465
3.502
3.446
3.468
115,110
+0.04(+1.19%)
Dec 23, 2003
3.465
3.465
3.413
3.428
126,972
-0.02(-0.64%)
Dec 22, 2003
3.491
3.520
3.454
3.450
230,491
-0.00(-0.11%)
Dec 19, 2003
3.446
3.479
3.416
3.454
350,185
+0.03(+0.98%)
Dec 18, 2003
3.405
3.420
3.405
3.420
185,201
-0.00(-0.11%)
Dec 17, 2003
3.402
3.424
3.379
3.424
261,762
+0.05(+1.54%)
Dec 16, 2003
3.368
3.394
3.368
3.372
205,959
+0.00(+0.11%)
Dec 15, 2003
3.361
3.383
3.357
3.368
146,112
-0.00(-0.11%)
Dec 12, 2003
3.361
3.394
3.361
3.372
190,863
+0.00(+0.00%)
Dec 11, 2003
3.372
3.387
3.357
3.372
206,498
+0.00(+0.00%)
Dec 10, 2003
3.364
3.376
3.361
3.372
168,757
+0.01(+0.22%)
Dec 09, 2003
3.379
3.379
3.361
3.364
118,076
-0.02(-0.66%)
Dec 08, 2003
3.368
3.387
3.368
3.387
127,242
+0.00(+0.11%)
Dec 05, 2003
3.387
3.387
3.364
3.383
119,963
+0.00(+0.00%)
Dec 04, 2003
3.357
3.379
3.357
3.383
139,912
+0.02(+0.66%)
Dec 03, 2003
3.361
3.376
3.357
3.361
171,992
+0.00(+0.11%)
Dec 02, 2003
3.379
3.390
3.361
3.357
125,624
-0.04(-1.09%)
Dec 01, 2003
3.402
3.413
3.394
3.394
160,939
+0.01(+0.22%)
Nov 28, 2003
3.394
3.405
3.379
3.387
26,958
+0.00(+0.11%)
Nov 26, 2003
3.394
3.405
3.394
3.383
149,347
+0.00(+0.00%)
Nov 25, 2003
3.383
3.383
3.368
3.383
104,597
+0.00(+0.11%)
Nov 24, 2003
3.357
3.379
3.346
3.379
229,413
+0.03(+0.77%)
Nov 21, 2003
3.350
3.364
3.342
3.353
220,517
-0.01(-0.44%)
Nov 20, 2003
3.376
3.379
3.357
3.368
157,974
-0.01(-0.22%)
Nov 19, 2003
3.357
3.383
3.339
3.376
172,262
+0.02(+0.55%)
Nov 18, 2003
3.327
3.361
3.327
3.357
123,198
-0.00(-0.11%)
Nov 17, 2003
3.361
3.372
3.331
3.361
197,872
-0.01(-0.44%)
Nov 14, 2003
3.346
3.383
3.346
3.376
203,533
+0.03(+1.00%)
Nov 13, 2003
3.353
3.364
3.339
3.342
260,145
-0.01(-0.33%)
Nov 12, 2003
3.376
3.383
3.350
3.353
218,899
-0.02(-0.55%)
Nov 11, 2003
3.420
3.420
3.361
3.372
270,928
-0.03(-0.98%)
Nov 10, 2003
3.431
3.435
3.409
3.405
242,622
-0.03(-0.76%)
Nov 07, 2003
3.402
3.439
3.402
3.431
274,702
+0.03(+0.98%)
Nov 06, 2003
3.387
3.394
3.376
3.398
127,781
+0.03(+0.77%)
Nov 05, 2003
3.364
3.420
3.368
3.372
225,908
-0.01(-0.22%)
Nov 04, 2003
3.364
3.379
3.364
3.379
89,500
+0.00(+0.00%)
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
.