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
)
6.330
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023
5.401
5.476
5.373
5.457
64,022
+0.08(+1.58%)
Oct 30, 2023
5.363
5.447
5.306
5.373
57,823
+0.08(+1.61%)
Oct 27, 2023
5.325
5.354
5.278
5.288
60,973
+0.00(+0.00%)
Oct 26, 2023
5.410
5.410
5.278
5.288
75,749
-0.11(-2.10%)
Oct 25, 2023
5.524
5.524
5.382
5.401
104,614
-0.11(-2.05%)
Oct 24, 2023
5.429
5.542
5.429
5.514
93,196
+0.10(+1.92%)
Oct 23, 2023
5.514
5.514
5.363
5.410
222,021
-0.09(-1.72%)
Oct 20, 2023
5.580
5.590
5.505
5.505
101,540
-0.08(-1.52%)
Oct 19, 2023
5.656
5.656
5.571
5.590
161,832
-0.02(-0.34%)
Oct 18, 2023
5.571
5.609
5.562
5.609
107,560
+0.04(+0.68%)
Oct 17, 2023
5.542
5.637
5.495
5.571
242,536
+0.04(+0.68%)
Oct 16, 2023
5.580
5.590
5.524
5.533
115,958
-0.04(-0.68%)
Oct 13, 2023
5.533
5.571
5.524
5.571
46,380
+0.07(+1.20%)
Oct 12, 2023
5.514
5.599
5.476
5.505
97,016
+0.00(+0.00%)
Oct 11, 2023
5.571
5.599
5.486
5.505
80,434
-0.00(-0.07%)
Oct 10, 2023
5.508
5.593
5.462
5.508
151,675
+0.00(+0.00%)
Oct 09, 2023
5.667
5.677
5.499
5.508
227,703
-0.14(-2.48%)
Oct 06, 2023
5.546
5.724
5.518
5.649
256,992
+0.08(+1.51%)
Oct 05, 2023
5.565
5.574
5.471
5.565
91,437
+0.07(+1.19%)
Oct 04, 2023
5.443
5.499
5.424
5.499
122,895
+0.08(+1.55%)
Oct 03, 2023
5.471
5.499
5.387
5.415
64,676
-0.06(-1.03%)
Oct 02, 2023
5.555
5.574
5.471
5.471
145,811
-0.05(-0.85%)
Sep 29, 2023
5.593
5.593
5.471
5.518
51,120
-0.04(-0.67%)
Sep 28, 2023
5.565
5.565
5.480
5.555
84,279
+0.02(+0.34%)
Sep 27, 2023
5.508
5.574
5.471
5.537
119,148
+0.04(+0.68%)
Sep 26, 2023
5.546
5.593
5.480
5.499
61,711
-0.07(-1.34%)
Sep 25, 2023
5.546
5.565
5.527
5.574
105,005
+0.02(+0.34%)
Sep 22, 2023
5.452
5.555
5.406
5.555
140,789
+0.13(+2.41%)
Sep 21, 2023
5.424
5.443
5.396
5.424
73,005
+0.02(+0.35%)
Sep 20, 2023
5.424
5.453
5.406
5.406
54,809
-0.02(-0.34%)
Sep 19, 2023
5.434
5.434
5.387
5.424
31,883
+0.01(+0.17%)
Sep 18, 2023
5.434
5.443
5.378
5.415
87,258
+0.00(+0.00%)
Sep 15, 2023
5.452
5.484
5.378
5.415
100,390
-0.06(-1.03%)
Sep 14, 2023
5.452
5.499
5.448
5.471
101,751
+0.05(+0.86%)
Sep 13, 2023
5.452
5.471
5.418
5.424
93,559
-0.02(-0.34%)
Sep 12, 2023
5.424
5.445
5.415
5.443
43,044
+0.03(+0.52%)
Sep 11, 2023
5.382
5.424
5.382
5.415
70,422
+0.04(+0.70%)
Sep 08, 2023
5.359
5.424
5.321
5.378
154,347
+0.05(+0.98%)
Sep 07, 2023
5.399
5.399
5.325
5.325
97,243
-0.04(-0.69%)
Sep 06, 2023
5.371
5.419
5.316
5.362
104,530
+0.00(+0.00%)
Sep 05, 2023
5.334
5.427
5.297
5.362
191,489
+0.02(+0.35%)
Sep 01, 2023
5.334
5.381
5.288
5.344
80,247
+0.03(+0.52%)
Aug 31, 2023
5.297
5.409
5.260
5.316
89,144
+0.02(+0.35%)
Aug 30, 2023
5.334
5.344
5.270
5.297
160,293
-0.05(-0.87%)
Aug 29, 2023
5.344
5.371
5.325
5.344
36,853
-0.01(-0.17%)
Aug 28, 2023
5.362
5.413
5.325
5.353
91,860
-0.01(-0.17%)
Aug 25, 2023
5.307
5.376
5.307
5.362
65,859
+0.06(+1.22%)
Aug 24, 2023
5.288
5.334
5.288
5.297
47,368
-0.02(-0.35%)
Aug 23, 2023
5.316
5.344
5.260
5.316
29,995
+0.01(+0.16%)
Aug 22, 2023
5.279
5.344
5.260
5.308
103,378
+0.04(+0.72%)
Aug 21, 2023
5.251
5.270
5.242
5.270
47,518
+0.04(+0.71%)
Aug 18, 2023
5.196
5.279
5.177
5.233
195,788
+0.05(+0.89%)
Aug 17, 2023
5.196
5.222
5.177
5.186
85,889
-0.01(-0.18%)
Aug 16, 2023
5.196
5.223
5.168
5.196
53,782
+0.01(+0.18%)
Aug 15, 2023
5.205
5.214
5.168
5.186
31,453
-0.02(-0.36%)
Aug 14, 2023
5.242
5.270
5.177
5.205
95,984
-0.03(-0.53%)
Aug 11, 2023
5.168
5.242
5.158
5.233
111,877
+0.02(+0.36%)
Aug 10, 2023
5.233
5.260
5.196
5.214
95,567
+0.01(+0.28%)
Aug 09, 2023
5.236
5.236
5.190
5.199
92,754
-0.02(-0.35%)
Aug 08, 2023
5.199
5.236
5.144
5.218
191,182
+0.02(+0.35%)
Aug 07, 2023
5.245
5.254
5.172
5.199
229,560
+0.00(+0.00%)
Aug 04, 2023
5.135
5.217
5.135
5.199
123,964
+0.07(+1.43%)
Aug 03, 2023
5.108
5.144
5.098
5.126
109,378
+0.02(+0.36%)
Aug 02, 2023
5.108
5.126
5.083
5.108
77,263
-0.01(-0.18%)
Aug 01, 2023
5.126
5.135
5.062
5.117
63,251
+0.00(+0.00%)
Jul 31, 2023
5.053
5.126
5.053
5.117
125,364
+0.06(+1.27%)
Jul 28, 2023
5.025
5.062
5.015
5.053
107,557
+0.04(+0.73%)
Jul 27, 2023
5.025
5.025
5.007
5.016
79,581
-0.01(-0.18%)
Jul 26, 2023
5.025
5.025
4.988
5.025
87,350
+0.02(+0.37%)
Jul 25, 2023
5.025
5.025
4.997
5.007
78,736
-0.01(-0.18%)
Jul 24, 2023
4.979
5.016
4.979
5.016
48,269
+0.05(+0.92%)
Jul 21, 2023
4.942
4.988
4.942
4.970
121,392
+0.02(+0.37%)
Jul 20, 2023
4.979
4.979
4.942
4.952
78,481
+0.00(+0.00%)
Jul 19, 2023
4.961
4.986
4.942
4.952
75,890
-0.02(-0.37%)
Jul 18, 2023
4.997
5.007
4.952
4.970
84,742
-0.01(-0.18%)
Jul 17, 2023
4.961
4.979
4.952
4.979
70,085
+0.03(+0.56%)
Jul 14, 2023
4.970
4.979
4.952
4.952
84,387
-0.03(-0.55%)
Jul 13, 2023
4.979
4.997
4.970
4.979
58,770
-0.01(-0.18%)
Jul 12, 2023
4.988
4.997
4.961
4.988
100,783
+0.04(+0.80%)
Jul 11, 2023
4.949
4.974
4.939
4.949
116,895
+0.00(+0.00%)
Jul 10, 2023
5.003
5.003
4.922
4.949
39,877
+0.03(+0.55%)
Jul 07, 2023
4.913
4.958
4.913
4.922
45,959
+0.02(+0.37%)
Jul 06, 2023
4.940
4.976
4.903
4.903
70,528
-0.05(-0.92%)
Jul 05, 2023
4.949
4.976
4.940
4.949
62,988
-0.03(-0.55%)
Jul 03, 2023
4.967
4.976
4.954
4.976
20,755
+0.02(+0.37%)
Jun 30, 2023
4.958
4.976
4.933
4.958
47,068
+0.02(+0.37%)
Jun 29, 2023
4.903
4.976
4.903
4.940
44,753
+0.02(+0.37%)
Jun 28, 2023
4.840
4.922
4.840
4.922
65,955
+0.07(+1.50%)
Jun 27, 2023
4.822
4.858
4.822
4.849
36,313
+0.02(+0.37%)
Jun 26, 2023
4.813
4.849
4.813
4.831
48,088
+0.01(+0.19%)
Jun 23, 2023
4.840
4.856
4.749
4.822
121,030
-0.02(-0.38%)
Jun 22, 2023
4.822
4.858
4.813
4.840
27,022
+0.02(+0.38%)
Jun 21, 2023
4.813
4.849
4.813
4.822
97,862
-0.01(-0.19%)
Jun 20, 2023
4.867
4.867
4.813
4.831
55,436
-0.01(-0.19%)
Jun 16, 2023
4.822
4.858
4.813
4.840
59,583
+0.00(+0.00%)
Jun 15, 2023
4.804
4.840
4.804
4.840
80,200
+0.12(+2.61%)
May 08, 2023
4.735
4.761
4.717
4.717
28,905
+0.01(+0.19%)
May 05, 2023
4.708
4.744
4.699
4.708
65,118
+0.02(+0.38%)
May 04, 2023
4.699
4.753
4.681
4.690
83,400
-0.02(-0.38%)
May 03, 2023
4.699
4.744
4.699
4.708
113,020
+0.00(+0.00%)
May 02, 2023
4.726
4.744
4.681
4.708
92,779
-0.04(-0.75%)
May 01, 2023
4.717
4.761
4.717
4.744
73,135
+0.01(+0.19%)
Apr 28, 2023
4.708
4.744
4.708
4.735
65,659
+0.01(+0.19%)
Apr 27, 2023
4.699
4.743
4.699
4.726
61,250
+0.02(+0.38%)
Apr 26, 2023
4.708
4.735
4.690
4.708
72,544
-0.02(-0.34%)
Apr 25, 2023
4.761
4.761
4.704
4.724
133,035
-0.04(-0.79%)
Apr 24, 2023
4.744
4.788
4.744
4.761
65,179
+0.00(+0.00%)
Apr 21, 2023
4.779
4.789
4.744
4.761
63,996
-0.04(-0.93%)
Apr 20, 2023
4.806
4.824
4.788
4.806
48,579
+0.01(+0.19%)
Apr 19, 2023
4.779
4.797
4.770
4.797
45,281
+0.00(+0.00%)
Apr 18, 2023
4.770
4.806
4.770
4.797
156,342
+0.04(+0.75%)
Apr 17, 2023
4.753
4.761
4.736
4.761
53,275
+0.01(+0.19%)
Apr 14, 2023
4.753
4.770
4.735
4.753
48,512
+0.00(+0.00%)
Apr 13, 2023
4.735
4.770
4.735
4.753
96,161
+0.02(+0.38%)
Apr 12, 2023
4.735
4.753
4.708
4.735
130,728
+0.02(+0.43%)
Apr 11, 2023
4.688
4.723
4.688
4.714
70,810
+0.03(+0.56%)
Apr 10, 2023
4.653
4.705
4.653
4.688
73,073
+0.02(+0.38%)
Apr 06, 2023
4.661
4.679
4.661
4.670
60,133
+0.00(+0.00%)
Apr 05, 2023
4.714
4.725
4.661
4.670
117,075
-0.04(-0.93%)
Apr 04, 2023
4.741
4.767
4.714
4.714
105,646
-0.04(-0.74%)
Apr 03, 2023
4.705
4.758
4.705
4.749
99,213
+0.04(+0.75%)
Mar 31, 2023
4.705
4.739
4.705
4.714
131,125
+0.02(+0.38%)
Mar 30, 2023
4.697
4.714
4.679
4.697
50,958
+0.04(+0.76%)
Mar 29, 2023
4.635
4.688
4.635
4.661
52,913
+0.04(+0.76%)
Mar 28, 2023
4.679
4.679
4.626
4.626
44,531
-0.04(-0.76%)
Mar 27, 2023
4.644
4.695
4.644
4.661
62,370
+0.02(+0.38%)
Mar 24, 2023
4.653
4.672
4.617
4.644
43,734
-0.01(-0.19%)
Mar 23, 2023
4.661
4.723
4.653
4.653
37,724
-0.03(-0.57%)
Mar 22, 2023
4.670
4.697
4.670
4.679
27,127
+0.01(+0.19%)
Mar 21, 2023
4.661
4.705
4.635
4.670
71,859
+0.02(+0.38%)
Mar 20, 2023
4.697
4.705
4.626
4.653
84,772
+0.02(+0.38%)
Mar 17, 2023
4.635
4.661
4.626
4.635
119,703
-0.01(-0.19%)
Mar 16, 2023
4.609
4.701
4.609
4.644
98,688
+0.01(+0.19%)
Mar 15, 2023
4.661
4.670
4.617
4.635
63,270
-0.04(-0.94%)
Mar 14, 2023
4.653
4.736
4.653
4.679
59,248
+0.04(+0.95%)
Mar 13, 2023
4.767
4.790
4.626
4.635
102,385
-0.18(-3.66%)
Mar 10, 2023
4.926
5.005
4.802
4.811
84,461
-0.11(-2.27%)
Mar 09, 2023
5.002
5.028
4.923
4.923
147,974
-0.10(-2.08%)
Mar 08, 2023
4.958
5.028
4.932
5.028
58,473
+0.06(+1.23%)
Mar 07, 2023
4.958
5.010
4.949
4.967
101,332
-0.00(-0.08%)
Mar 06, 2023
4.958
5.002
4.949
4.971
234,647
-0.00(-0.09%)
Mar 03, 2023
4.949
4.993
4.932
4.975
52,927
+0.02(+0.35%)
Mar 02, 2023
4.958
4.984
4.958
4.958
89,123
-0.03(-0.53%)
Mar 01, 2023
4.949
5.002
4.949
4.984
51,358
+0.01(+0.18%)
Feb 28, 2023
4.958
5.010
4.941
4.975
89,331
+0.02(+0.35%)
Feb 27, 2023
4.958
4.975
4.949
4.958
52,566
+0.00(+0.00%)
Feb 24, 2023
4.941
4.966
4.888
4.958
65,414
+0.02(+0.35%)
Feb 23, 2023
4.932
4.949
4.923
4.941
13,803
+0.01(+0.18%)
Feb 22, 2023
4.923
4.940
4.914
4.932
25,409
+0.02(+0.36%)
Feb 21, 2023
4.993
5.002
4.897
4.914
68,066
-0.07(-1.40%)
Feb 17, 2023
4.958
5.001
4.953
4.984
40,655
-0.01(-0.17%)
Feb 16, 2023
5.002
5.019
4.975
4.993
21,333
-0.03(-0.51%)
Feb 15, 2023
4.993
5.019
4.984
5.019
57,085
-0.00(-0.01%)
Feb 14, 2023
4.993
5.037
4.958
5.019
101,607
+0.03(+0.52%)
Feb 13, 2023
4.984
5.019
4.958
4.993
41,652
+0.00(+0.00%)
Feb 10, 2023
4.949
5.007
4.932
4.993
29,004
+0.02(+0.39%)
Feb 09, 2023
4.956
4.991
4.956
4.974
89,399
+0.02(+0.35%)
Feb 08, 2023
4.922
5.000
4.922
4.956
69,687
+0.00(+0.00%)
Feb 07, 2023
4.905
4.973
4.896
4.956
51,259
+0.07(+1.42%)
Feb 06, 2023
4.879
4.930
4.879
4.887
80,281
+0.00(+0.00%)
Feb 03, 2023
4.930
4.939
4.873
4.887
168,921
-0.03(-0.54%)
Feb 02, 2023
4.879
4.948
4.844
4.914
92,339
+0.06(+1.27%)
Feb 01, 2023
4.861
4.861
4.797
4.852
107,387
-0.01(-0.18%)
Jan 31, 2023
4.801
4.887
4.801
4.861
21,690
+0.06(+1.26%)
Jan 30, 2023
4.801
4.930
4.783
4.801
68,742
-0.04(-0.89%)
Jan 27, 2023
4.818
4.878
4.818
4.844
18,649
+0.00(+0.00%)
Jan 26, 2023
4.801
4.887
4.799
4.844
29,030
+0.04(+0.90%)
Jan 25, 2023
4.801
4.835
4.792
4.801
50,213
-0.03(-0.54%)
Jan 24, 2023
4.818
4.870
4.809
4.827
68,686
+0.02(+0.36%)
Jan 23, 2023
4.792
4.818
4.766
4.809
70,128
+0.04(+0.91%)
Jan 20, 2023
4.714
4.801
4.697
4.766
74,557
+0.06(+1.29%)
Jan 19, 2023
4.697
4.740
4.697
4.706
29,810
-0.01(-0.18%)
Jan 18, 2023
4.757
4.757
4.714
4.714
50,658
+0.02(+0.37%)
Jan 17, 2023
4.706
4.749
4.680
4.697
48,816
-0.01(-0.18%)
Jan 13, 2023
4.671
4.757
4.671
4.706
125,888
+0.02(+0.37%)
Jan 12, 2023
4.688
4.699
4.656
4.688
99,926
+0.00(+0.00%)
Jan 11, 2023
4.645
4.714
4.636
4.688
51,605
+0.04(+0.93%)
Jan 10, 2023
4.602
4.671
4.602
4.645
56,791
+0.03(+0.75%)
Jan 09, 2023
4.593
4.654
4.593
4.610
58,151
+0.02(+0.38%)
Jan 06, 2023
4.576
4.602
4.567
4.593
169,964
+0.04(+0.95%)
Jan 05, 2023
4.550
4.584
4.541
4.550
60,534
-0.03(-0.75%)
Jan 04, 2023
4.567
4.589
4.541
4.584
95,490
+0.03(+0.76%)
Jan 03, 2023
4.559
4.584
4.550
4.550
55,866
-0.01(-0.19%)
Dec 30, 2022
4.550
4.576
4.515
4.559
63,770
+0.03(+0.57%)
Dec 29, 2022
4.524
4.559
4.524
4.533
63,454
+0.01(+0.19%)
Dec 28, 2022
4.576
4.584
4.507
4.524
73,691
-0.04(-0.95%)
Dec 27, 2022
4.576
4.610
4.559
4.567
65,055
-0.01(-0.19%)
Dec 23, 2022
4.541
4.619
4.534
4.576
28,172
+0.02(+0.38%)
Dec 22, 2022
4.550
4.579
4.516
4.559
74,615
-0.02(-0.37%)
Dec 21, 2022
4.533
4.601
4.481
4.576
69,749
+0.04(+0.95%)
Dec 20, 2022
4.507
4.559
4.499
4.533
45,895
+0.01(+0.19%)
Dec 19, 2022
4.550
4.567
4.499
4.524
102,209
+0.01(+0.19%)
Dec 16, 2022
4.490
4.562
4.490
4.516
43,125
-0.01(-0.19%)
Dec 15, 2022
4.533
4.549
4.507
4.524
80,290
-0.02(-0.38%)
Dec 14, 2022
4.593
4.593
4.533
4.541
90,457
-0.05(-1.12%)
Dec 13, 2022
4.653
4.657
4.593
4.593
82,428
-0.02(-0.37%)
Dec 12, 2022
4.636
4.636
4.601
4.610
45,766
-0.03(-0.74%)
Dec 09, 2022
4.687
4.696
4.626
4.644
193,062
-0.03(-0.73%)
Dec 08, 2022
4.653
4.704
4.645
4.679
118,933
+0.03(+0.73%)
Dec 07, 2022
4.611
4.662
4.611
4.645
25,459
+0.01(+0.19%)
Dec 06, 2022
4.628
4.645
4.611
4.636
58,758
-0.00(-0.01%)
Dec 05, 2022
4.653
4.677
4.628
4.636
68,122
-0.02(-0.36%)
Dec 02, 2022
4.636
4.670
4.613
4.653
61,597
+0.02(+0.37%)
Dec 01, 2022
4.645
4.679
4.628
4.636
54,787
-0.03(-0.55%)
Nov 30, 2022
4.585
4.666
4.577
4.662
72,314
+0.06(+1.29%)
Nov 29, 2022
4.594
4.628
4.585
4.602
28,970
-0.02(-0.37%)
Nov 28, 2022
4.602
4.653
4.602
4.619
50,697
+0.03(+0.55%)
Nov 25, 2022
4.602
4.627
4.594
4.594
3,435
-0.02(-0.37%)
Nov 23, 2022
4.645
4.662
4.602
4.611
39,479
-0.02(-0.37%)
Nov 22, 2022
4.560
4.653
4.560
4.628
50,668
+0.05(+1.11%)
Nov 21, 2022
4.568
4.594
4.551
4.577
55,765
-0.01(-0.19%)
Nov 18, 2022
4.602
4.628
4.551
4.585
89,218
+0.05(+1.12%)
Nov 17, 2022
4.602
4.602
4.526
4.534
115,302
-0.09(-2.02%)
Nov 16, 2022
4.611
4.636
4.585
4.628
42,075
+0.04(+0.93%)
Nov 15, 2022
4.619
4.653
4.585
4.585
33,694
+0.01(+0.28%)
Nov 14, 2022
4.585
4.585
4.543
4.572
25,070
-0.02(-0.46%)
Nov 11, 2022
4.602
4.636
4.585
4.594
24,220
+0.00(+0.00%)
Nov 10, 2022
4.619
4.696
4.568
4.594
46,593
+0.02(+0.37%)
Nov 09, 2022
4.602
4.704
4.560
4.577
42,613
-0.04(-0.90%)
Nov 08, 2022
4.593
4.660
4.568
4.618
59,973
+0.03(+0.74%)
Nov 07, 2022
4.576
4.618
4.576
4.585
12,280
+0.00(+0.00%)
Nov 04, 2022
4.593
4.669
4.539
4.585
74,242
+0.03(+0.74%)
Nov 03, 2022
4.467
4.551
4.441
4.551
67,476
+0.07(+1.50%)
Nov 02, 2022
4.500
4.500
4.467
4.483
57,444
+0.01(+0.19%)
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
.