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
)
6.390
+0.030 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2004
3.228
3.239
3.187
3.239
237,455
+0.03(+0.92%)
Dec 30, 2004
3.224
3.246
3.183
3.209
344,728
-0.02(-0.69%)
Dec 29, 2004
3.272
3.276
3.224
3.232
321,818
-0.03(-0.80%)
Dec 28, 2004
3.235
3.276
3.232
3.258
267,104
+0.01(+0.23%)
Dec 27, 2004
3.239
3.265
3.239
3.250
249,584
-0.00(-0.11%)
Dec 23, 2004
3.232
3.254
3.217
3.254
333,947
+0.03(+1.04%)
Dec 22, 2004
3.239
3.254
3.217
3.220
375,455
-0.04(-1.14%)
Dec 21, 2004
3.198
3.258
3.191
3.258
300,525
+0.06(+1.74%)
Dec 20, 2004
3.183
3.213
3.176
3.202
399,712
+0.00(+0.12%)
Dec 17, 2004
3.176
3.198
3.157
3.198
205,112
+0.03(+0.94%)
Dec 16, 2004
3.172
3.194
3.117
3.168
360,900
-0.03(-0.93%)
Dec 15, 2004
3.172
3.213
3.135
3.198
428,822
-0.01(-0.23%)
Dec 14, 2004
3.224
3.224
3.194
3.206
233,682
-0.00(-0.12%)
Dec 13, 2004
3.198
3.220
3.194
3.209
229,639
+0.00(+0.12%)
Dec 10, 2004
3.172
3.220
3.172
3.206
405,642
+0.01(+0.35%)
Dec 09, 2004
3.161
3.209
3.161
3.194
370,064
+0.00(+0.12%)
Dec 08, 2004
3.154
3.201
3.139
3.191
544,720
+0.05(+1.53%)
Dec 07, 2004
3.157
3.172
3.128
3.143
354,701
-0.03(-0.94%)
Dec 06, 2004
3.168
3.191
3.146
3.172
460,626
-0.02(-0.70%)
Dec 03, 2004
3.157
3.194
3.157
3.194
281,389
+0.00(+0.00%)
Dec 02, 2004
3.198
3.213
3.172
3.194
272,225
-0.01(-0.23%)
Dec 01, 2004
3.206
3.258
3.198
3.202
341,763
-0.03(-0.80%)
Nov 30, 2004
3.239
3.276
3.213
3.228
448,228
-0.05(-1.47%)
Nov 29, 2004
3.272
3.317
3.258
3.276
303,490
-0.04(-1.34%)
Nov 26, 2004
3.313
3.331
3.313
3.321
88,944
+0.01(+0.22%)
Nov 24, 2004
3.328
3.332
3.265
3.313
304,568
-0.01(-0.33%)
Nov 23, 2004
3.339
3.339
3.309
3.324
148,511
-0.01(-0.22%)
Nov 22, 2004
3.380
3.384
3.324
3.332
166,030
-0.03(-0.99%)
Nov 19, 2004
3.376
3.384
3.354
3.365
123,983
+0.01(+0.22%)
Nov 18, 2004
3.376
3.391
3.339
3.358
205,651
-0.01(-0.22%)
Nov 17, 2004
3.373
3.373
3.358
3.365
216,702
+0.03(+0.89%)
Nov 16, 2004
3.335
3.347
3.306
3.335
243,655
+0.01(+0.45%)
Nov 15, 2004
3.317
3.328
3.306
3.321
169,803
+0.01(+0.34%)
Nov 12, 2004
3.291
3.324
3.291
3.309
172,768
+0.00(+0.00%)
Nov 11, 2004
3.272
3.313
3.265
3.309
280,850
+0.03(+1.02%)
Nov 10, 2004
3.283
3.317
3.272
3.276
233,412
-0.01(-0.45%)
Nov 09, 2004
3.272
3.302
3.235
3.291
447,958
+0.03(+0.91%)
Nov 08, 2004
3.280
3.302
3.250
3.261
306,994
-0.04(-1.13%)
Nov 05, 2004
3.309
3.317
3.291
3.298
211,581
-0.02(-0.67%)
Nov 04, 2004
3.343
3.343
3.306
3.321
217,780
+0.01(+0.22%)
Nov 03, 2004
3.332
3.332
3.309
3.313
155,788
-0.01(-0.45%)
Nov 02, 2004
3.321
3.339
3.306
3.328
288,127
+0.01(+0.22%)
Nov 01, 2004
3.313
3.328
3.313
3.321
146,624
+0.00(+0.11%)
Oct 29, 2004
3.335
3.339
3.298
3.317
140,964
-0.01(-0.22%)
Oct 28, 2004
3.335
3.335
3.302
3.324
249,854
-0.01(-0.22%)
Oct 27, 2004
3.347
3.347
3.313
3.332
237,994
+0.00(+0.00%)
Oct 26, 2004
3.350
3.358
3.313
3.332
288,666
-0.01(-0.22%)
Oct 25, 2004
3.358
3.361
3.339
3.339
141,772
-0.01(-0.33%)
Oct 22, 2004
3.361
3.380
3.350
3.350
225,866
-0.03(-0.77%)
Oct 21, 2004
3.380
3.384
3.365
3.376
115,089
-0.00(-0.11%)
Oct 20, 2004
3.406
3.406
3.369
3.380
226,674
-0.01(-0.22%)
Oct 19, 2004
3.391
3.391
3.369
3.387
105,386
+0.01(+0.22%)
Oct 18, 2004
3.410
3.410
3.376
3.380
154,710
-0.01(-0.44%)
Oct 15, 2004
3.402
3.402
3.380
3.395
246,350
-0.01(-0.44%)
Oct 14, 2004
3.413
3.432
3.410
3.410
111,585
-0.01(-0.43%)
Oct 13, 2004
3.436
3.443
3.421
3.424
149,050
-0.01(-0.22%)
Oct 12, 2004
3.443
3.450
3.432
3.432
130,991
-0.01(-0.32%)
Oct 11, 2004
3.450
3.462
3.436
3.443
124,522
-0.01(-0.22%)
Oct 08, 2004
3.458
3.462
3.432
3.450
162,526
+0.01(+0.22%)
Oct 07, 2004
3.462
3.462
3.439
3.443
138,268
-0.02(-0.64%)
Oct 06, 2004
3.465
3.469
3.462
3.465
90,023
+0.00(+0.11%)
Oct 05, 2004
3.506
3.506
3.447
3.462
202,416
-0.01(-0.21%)
Oct 04, 2004
3.480
3.480
3.465
3.469
123,175
-0.00(-0.11%)
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
.