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
)
6.420
-0.010 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 29, 2010
2.485
2.485
2.422
2.430
524,059
-0.02(-0.91%)
Jan 28, 2010
2.448
2.489
2.430
2.452
1,110,710
+0.03(+1.38%)
Jan 27, 2010
2.463
2.500
2.415
2.419
869,664
-0.00(-0.15%)
Jan 26, 2010
2.463
2.485
2.422
2.422
762,250
-0.03(-1.06%)
Jan 25, 2010
2.463
2.463
2.437
2.448
744,670
+0.00(+0.00%)
Jan 22, 2010
2.463
2.463
2.430
2.448
987,552
+0.00(+0.15%)
Jan 21, 2010
2.426
2.448
2.415
2.445
1,028,461
+0.04(+1.54%)
Jan 20, 2010
2.422
2.433
2.407
2.407
323,313
-0.01(-0.31%)
Jan 19, 2010
2.407
2.426
2.396
2.415
432,170
+0.01(+0.46%)
Jan 15, 2010
2.400
2.404
2.404
2.404
613,835
+0.02(+0.78%)
Jan 14, 2010
2.396
2.396
2.381
2.385
467,372
-0.01(-0.31%)
Jan 13, 2010
2.393
2.396
2.374
2.393
563,604
+0.01(+0.47%)
Jan 12, 2010
2.396
2.396
2.378
2.381
698,987
+0.00(+0.01%)
Jan 11, 2010
2.385
2.396
2.374
2.381
607,376
+0.01(+0.30%)
Jan 08, 2010
2.363
2.407
2.352
2.374
393,299
+0.02(+0.79%)
Jan 07, 2010
2.330
2.356
2.326
2.356
503,725
+0.03(+1.28%)
Jan 06, 2010
2.315
2.341
2.311
2.326
392,668
+0.03(+1.13%)
Jan 05, 2010
2.296
2.326
2.296
2.300
501,441
-0.01(-0.48%)
Jan 04, 2010
2.311
2.326
2.296
2.311
797,980
-0.01(-0.48%)
Dec 31, 2009
2.304
2.322
2.322
2.322
335,358
-0.00(-0.16%)
Dec 30, 2009
2.318
2.333
2.315
2.326
517,403
+0.01(+0.32%)
Dec 29, 2009
2.318
2.322
2.292
2.318
323,566
+0.01(+0.32%)
Dec 28, 2009
2.311
2.322
2.304
2.311
290,109
+0.01(+0.65%)
Dec 24, 2009
2.292
2.303
2.281
2.296
161,074
+0.01(+0.65%)
Dec 23, 2009
2.263
2.281
2.263
2.281
291,783
+0.01(+0.49%)
Dec 22, 2009
2.263
2.270
2.244
2.270
483,546
+0.01(+0.49%)
Dec 21, 2009
2.244
2.266
2.241
2.259
317,482
+0.01(+0.66%)
Dec 18, 2009
2.237
2.244
2.233
2.244
289,195
+0.00(+0.17%)
Dec 17, 2009
2.237
2.244
2.226
2.241
731,205
-0.01(-0.33%)
Dec 16, 2009
2.244
2.255
2.238
2.248
202,684
+0.00(+0.17%)
Dec 15, 2009
2.237
2.252
2.222
2.244
524,337
+0.01(+0.33%)
Dec 14, 2009
2.226
2.237
2.226
2.237
477,190
+0.02(+1.01%)
Dec 11, 2009
2.174
2.215
2.174
2.215
569,726
+0.03(+1.53%)
Dec 10, 2009
2.189
2.196
2.170
2.181
493,758
-0.01(-0.34%)
Dec 09, 2009
2.196
2.203
2.181
2.189
422,573
-0.01(-0.67%)
Dec 08, 2009
2.189
2.203
2.174
2.203
274,322
+0.00(+0.00%)
Dec 07, 2009
2.174
2.203
2.148
2.203
603,968
+0.03(+1.19%)
Dec 04, 2009
2.155
2.181
2.151
2.177
287,305
+0.02(+1.03%)
Dec 03, 2009
2.151
2.155
2.140
2.155
132,326
+0.01(+0.34%)
Dec 02, 2009
2.155
2.159
2.140
2.148
263,321
-0.01(-0.34%)
Dec 01, 2009
2.144
2.155
2.137
2.155
154,688
+0.02(+0.87%)
Nov 30, 2009
2.137
2.148
2.122
2.137
320,984
+0.00(+0.00%)
Nov 27, 2009
2.114
2.140
2.103
2.137
96,426
+0.00(+0.00%)
Nov 25, 2009
2.129
2.144
2.129
2.137
326,074
+0.00(+0.00%)
Nov 24, 2009
2.126
2.137
2.114
2.137
279,902
+0.01(+0.35%)
Nov 23, 2009
2.118
2.137
2.107
2.129
482,738
-0.01(-0.35%)
Nov 20, 2009
2.114
2.151
2.103
2.137
362,534
+0.02(+1.05%)
Nov 19, 2009
2.088
2.114
2.088
2.114
314,207
+0.00(+0.00%)
Nov 18, 2009
2.103
2.114
2.096
2.114
219,996
+0.00(+0.18%)
Nov 17, 2009
2.103
2.114
2.096
2.111
285,561
+0.01(+0.53%)
Nov 16, 2009
2.100
2.118
2.085
2.100
262,962
+0.00(+0.18%)
Nov 13, 2009
2.100
2.103
2.085
2.096
211,510
+0.01(+0.36%)
Nov 12, 2009
2.085
2.096
2.082
2.088
246,205
-0.00(-0.18%)
Nov 11, 2009
2.074
2.092
2.059
2.092
411,248
+0.01(+0.71%)
Nov 10, 2009
2.088
2.092
2.037
2.077
605,591
-0.00(-0.18%)
Nov 09, 2009
2.081
2.086
2.074
2.081
249,901
+0.00(+0.00%)
Nov 06, 2009
2.066
2.081
2.062
2.081
391,652
+0.01(+0.72%)
Nov 05, 2009
2.100
2.111
2.066
2.066
646,292
-0.02(-1.07%)
Nov 04, 2009
2.088
2.100
2.081
2.088
172,434
+0.01(+0.72%)
Nov 03, 2009
2.077
2.088
2.066
2.074
221,234
-0.00(-0.23%)
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
.