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
+0.061 (+0.96%)
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2022
5.302
5.325
5.254
5.318
16,840
+0.03(+0.60%)
Feb 25, 2022
5.230
5.286
5.187
5.286
23,110
+0.10(+1.83%)
Feb 24, 2022
5.175
5.230
5.103
5.191
37,364
-0.04(-0.76%)
Feb 23, 2022
5.349
5.357
5.230
5.230
26,104
-0.09(-1.64%)
Feb 22, 2022
5.365
5.390
5.318
5.318
43,692
-0.04(-0.74%)
Feb 18, 2022
5.357
0
-0.02(-0.30%)
Feb 17, 2022
5.437
5.460
5.355
5.373
76,607
-0.06(-1.02%)
Feb 16, 2022
5.381
5.484
5.381
5.429
104,601
+0.05(+0.88%)
Feb 15, 2022
5.302
5.397
5.302
5.381
40,712
+0.09(+1.65%)
Feb 14, 2022
5.421
5.421
5.276
5.294
38,313
-0.12(-2.20%)
Feb 11, 2022
5.468
5.476
5.381
5.413
44,088
-0.05(-0.87%)
Feb 10, 2022
5.437
5.500
5.405
5.460
37,538
+0.02(+0.34%)
Feb 09, 2022
5.426
5.466
5.425
5.442
33,597
+0.04(+0.73%)
Feb 08, 2022
5.355
5.450
5.347
5.403
64,767
+0.05(+0.88%)
Feb 07, 2022
5.332
5.379
5.324
5.355
26,376
+0.00(+0.00%)
Feb 04, 2022
5.324
5.379
5.324
5.355
31,560
+0.02(+0.44%)
Feb 03, 2022
5.355
5.324
5.332
40,809
-0.06(-1.03%)
Feb 02, 2022
5.371
5.434
5.363
5.387
42,919
+0.00(+0.07%)
Feb 01, 2022
5.308
5.403
5.308
5.383
19,755
+0.05(+0.96%)
Jan 31, 2022
5.300
5.371
5.332
67,185
+0.04(+0.75%)
Jan 28, 2022
5.268
5.292
5.213
5.292
44,400
+0.02(+0.45%)
Jan 27, 2022
5.245
5.276
5.213
5.268
23,309
+0.07(+1.37%)
Jan 26, 2022
5.197
5.245
5.189
5.197
48,822
+0.04(+0.77%)
Jan 25, 2022
5.142
5.197
5.079
5.158
129,591
+0.02(+0.46%)
Jan 24, 2022
5.300
5.300
5.079
5.134
133,486
-0.17(-3.13%)
Jan 21, 2022
5.363
5.403
5.292
5.300
64,602
-0.07(-1.32%)
Jan 20, 2022
5.426
5.450
5.355
5.371
69,109
-0.03(-0.58%)
Jan 19, 2022
5.403
5.411
5.371
5.403
67,036
+0.02(+0.29%)
Jan 18, 2022
5.387
5.403
5.324
5.387
69,308
+0.00(+0.00%)
Jan 14, 2022
5.387
0
-0.02(-0.44%)
Jan 13, 2022
5.529
5.529
5.371
5.411
139,850
-0.09(-1.72%)
Jan 12, 2022
5.561
5.561
5.474
5.505
58,048
+0.00(+0.04%)
Jan 11, 2022
5.479
5.589
5.456
5.503
82,367
+0.05(+0.86%)
Jan 10, 2022
5.401
5.471
5.380
5.456
76,416
+0.06(+1.02%)
Jan 07, 2022
5.393
5.409
5.377
5.401
30,501
+0.03(+0.59%)
Jan 06, 2022
5.361
5.377
5.354
5.369
21,371
+0.02(+0.44%)
Jan 05, 2022
5.385
5.385
5.338
5.346
19,193
-0.04(-0.73%)
Jan 04, 2022
5.322
5.393
5.322
5.385
90,979
+0.08(+1.48%)
Jan 03, 2022
5.306
5.330
5.299
5.306
63,943
+0.01(+0.15%)
Dec 31, 2021
5.291
5.314
5.283
5.299
47,486
+0.01(+0.15%)
Dec 30, 2021
5.299
5.302
5.275
5.291
43,738
+0.01(+0.15%)
Dec 29, 2021
5.299
5.314
5.267
5.283
34,695
-0.01(-0.15%)
Dec 28, 2021
5.306
5.306
5.275
5.291
65,406
-0.02(-0.30%)
Dec 27, 2021
5.306
5.306
5.291
5.306
11,462
+0.02(+0.45%)
Dec 23, 2021
5.259
5.306
5.251
5.283
70,952
+0.05(+0.90%)
Dec 22, 2021
5.188
5.244
5.181
5.236
108,207
+0.04(+0.76%)
Dec 21, 2021
5.181
5.204
5.149
5.196
101,730
+0.04(+0.76%)
Dec 20, 2021
5.173
5.181
5.141
5.157
67,045
-0.02(-0.46%)
Dec 17, 2021
5.196
5.196
5.165
5.181
36,496
-0.01(-0.15%)
Dec 16, 2021
5.188
5.212
5.173
5.188
52,917
-0.02(-0.30%)
Dec 15, 2021
5.196
5.204
5.157
5.204
72,370
+0.03(+0.61%)
Dec 14, 2021
5.165
5.204
5.165
5.173
73,619
+0.01(+0.15%)
Dec 13, 2021
5.244
5.250
5.165
5.165
63,055
-0.09(-1.65%)
Dec 10, 2021
5.283
5.283
5.244
5.251
29,034
-0.01(-0.10%)
Dec 09, 2021
5.241
5.280
5.241
5.257
44,164
-0.01(-0.15%)
Dec 08, 2021
5.319
5.319
5.249
5.265
56,974
-0.01(-0.15%)
Dec 07, 2021
5.312
5.312
5.257
5.273
74,567
+0.03(+0.60%)
Dec 06, 2021
5.249
5.258
5.226
5.241
63,536
-0.01(-0.15%)
Dec 03, 2021
5.288
5.288
5.241
5.249
37,842
-0.03(-0.59%)
Dec 02, 2021
5.304
5.312
5.273
5.280
34,021
-0.02(-0.30%)
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
.