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
)
6.350
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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, 2019
4.465
4.507
4.451
4.507
95,712
+0.04(+0.79%)
Dec 30, 2019
4.479
4.493
4.472
4.472
48,861
-0.01(-0.31%)
Dec 27, 2019
4.479
4.521
4.479
4.486
149,896
+0.01(+0.28%)
Dec 26, 2019
4.459
4.473
4.449
4.473
109,983
+0.01(+0.31%)
Dec 24, 2019
4.459
4.459
4.431
4.459
99,574
+0.02(+0.47%)
Dec 23, 2019
4.438
4.445
4.438
4.438
50,297
+0.00(+0.00%)
Dec 20, 2019
4.404
4.438
4.404
4.438
136,771
+0.02(+0.47%)
Dec 19, 2019
4.397
4.418
4.387
4.418
403,861
+0.03(+0.64%)
Dec 18, 2019
4.376
4.390
4.369
4.390
172,283
+0.01(+0.32%)
Dec 17, 2019
4.341
4.383
4.341
4.376
299,210
+0.03(+0.81%)
Dec 16, 2019
4.355
4.383
4.334
4.341
656,748
-0.03(-0.64%)
Dec 13, 2019
4.334
4.383
4.327
4.369
167,387
+0.02(+0.48%)
Dec 12, 2019
4.341
4.362
4.334
4.348
72,603
+0.00(+0.00%)
Dec 11, 2019
4.327
4.348
4.320
4.348
150,252
+0.03(+0.78%)
Dec 10, 2019
4.307
4.314
4.299
4.314
161,082
+0.00(+0.00%)
Dec 09, 2019
4.314
4.321
4.293
4.314
381,127
-0.01(-0.16%)
Dec 06, 2019
4.335
4.342
4.307
4.321
252,339
-0.01(-0.16%)
Dec 05, 2019
4.328
4.335
4.314
4.328
342,512
+0.00(+0.00%)
Dec 04, 2019
4.335
4.342
4.314
4.328
356,679
+0.00(+0.00%)
Dec 03, 2019
4.314
4.342
4.311
4.328
123,495
+0.01(+0.16%)
Dec 02, 2019
4.342
4.349
4.314
4.321
130,129
-0.01(-0.32%)
Nov 29, 2019
4.328
4.342
4.314
4.335
43,184
+0.00(+0.00%)
Nov 27, 2019
4.349
4.363
4.335
4.335
54,412
-0.02(-0.48%)
Nov 26, 2019
4.335
4.363
4.314
4.356
90,915
-0.01(-0.16%)
Nov 25, 2019
4.342
4.363
4.314
4.363
108,570
+0.03(+0.64%)
Nov 22, 2019
4.328
4.335
4.286
4.335
179,646
+0.03(+0.65%)
Nov 21, 2019
4.335
4.335
4.307
4.307
59,726
-0.03(-0.80%)
Nov 20, 2019
4.356
4.356
4.335
4.342
37,840
-0.02(-0.48%)
Nov 19, 2019
4.356
4.363
4.335
4.363
103,513
+0.02(+0.48%)
Nov 18, 2019
4.349
4.356
4.335
4.342
62,049
-0.01(-0.16%)
Nov 15, 2019
4.335
4.356
4.321
4.349
55,419
+0.01(+0.16%)
Nov 14, 2019
4.321
4.342
4.314
4.342
135,919
+0.00(+0.00%)
Nov 13, 2019
4.307
4.342
4.307
4.342
59,719
+0.03(+0.81%)
Nov 12, 2019
4.300
4.314
4.300
4.307
69,099
-0.01(-0.16%)
Nov 11, 2019
4.314
4.314
4.300
4.314
56,686
+0.01(+0.16%)
Nov 08, 2019
4.279
4.307
4.258
4.307
272,060
+0.03(+0.62%)
Nov 07, 2019
4.281
4.288
4.246
4.281
296,487
+0.00(+0.00%)
Nov 06, 2019
4.301
4.308
4.274
4.281
168,634
-0.01(-0.32%)
Nov 05, 2019
4.308
4.322
4.288
4.295
129,914
-0.02(-0.48%)
Nov 04, 2019
4.274
4.315
4.267
4.315
206,604
+0.05(+1.13%)
Nov 01, 2019
4.281
4.295
4.267
4.267
103,991
-0.01(-0.16%)
Oct 31, 2019
4.308
4.322
4.269
4.274
145,172
-0.06(-1.28%)
Oct 30, 2019
4.301
4.329
4.295
4.329
192,559
+0.03(+0.64%)
Oct 29, 2019
4.315
4.315
4.295
4.301
87,321
-0.01(-0.32%)
Oct 28, 2019
4.315
4.322
4.305
4.315
73,054
+0.00(+0.00%)
Oct 25, 2019
4.308
4.322
4.301
4.315
123,399
+0.01(+0.16%)
Oct 24, 2019
4.288
4.308
4.284
4.308
152,236
+0.02(+0.48%)
Oct 23, 2019
4.288
4.295
4.281
4.288
59,517
+0.00(+0.00%)
Oct 22, 2019
4.281
4.295
4.267
4.288
91,793
+0.00(+0.00%)
Oct 21, 2019
4.253
4.288
4.239
4.288
117,167
+0.03(+0.81%)
Oct 18, 2019
4.267
4.281
4.246
4.253
165,691
-0.01(-0.32%)
Oct 17, 2019
4.239
4.267
4.239
4.267
128,096
+0.03(+0.82%)
Oct 16, 2019
4.232
4.246
4.226
4.232
127,470
+0.01(+0.16%)
Oct 15, 2019
4.246
4.267
4.212
4.226
202,551
-0.04(-0.97%)
Oct 14, 2019
4.246
4.267
4.246
4.267
209,017
+0.02(+0.49%)
Oct 11, 2019
4.219
4.260
4.219
4.246
240,136
+0.03(+0.65%)
Oct 10, 2019
4.191
4.226
4.188
4.219
216,958
+0.03(+0.63%)
Oct 09, 2019
4.192
4.199
4.185
4.192
72,778
+0.00(+0.00%)
Oct 08, 2019
4.179
4.192
4.172
4.192
168,446
+0.01(+0.33%)
Oct 07, 2019
4.185
4.185
4.165
4.179
189,644
+0.00(+0.00%)
Oct 04, 2019
4.192
4.192
4.165
4.179
434,455
+0.00(+0.00%)
Oct 03, 2019
4.192
4.199
4.172
4.179
81,453
-0.02(-0.49%)
Oct 02, 2019
4.199
4.204
4.158
4.199
103,117
+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
.