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
)
6.175
-0.015 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2005
2.905
2.928
2.895
2.928
261,055
+0.03(+1.11%)
Feb 25, 2005
2.883
2.912
2.879
2.895
361,988
+0.02(+0.67%)
Feb 24, 2005
2.854
2.883
2.851
2.876
172,583
+0.02(+0.67%)
Feb 23, 2005
2.879
2.879
2.844
2.857
216,507
-0.02(-0.78%)
Feb 22, 2005
2.876
2.889
2.867
2.879
199,685
-0.00(-0.11%)
Feb 18, 2005
2.889
2.892
2.870
2.883
185,978
-0.02(-0.77%)
Feb 17, 2005
2.873
2.905
2.873
2.905
200,619
+0.02(+0.67%)
Feb 16, 2005
2.876
2.886
2.867
2.886
196,881
+0.01(+0.33%)
Feb 15, 2005
2.857
2.883
2.857
2.876
218,688
+0.01(+0.22%)
Feb 14, 2005
2.892
2.892
2.860
2.870
169,779
-0.02(-0.56%)
Feb 11, 2005
2.851
2.886
2.847
2.886
317,129
-0.00(-0.11%)
Feb 10, 2005
2.902
2.921
2.889
2.889
237,379
-0.02(-0.66%)
Feb 09, 2005
2.928
2.928
2.905
2.908
182,551
-0.01(-0.44%)
Feb 08, 2005
2.905
2.931
2.905
2.921
228,345
+0.00(+0.00%)
Feb 07, 2005
2.940
2.947
2.918
2.921
201,554
-0.02(-0.54%)
Feb 04, 2005
2.912
2.937
2.892
2.937
146,415
+0.04(+1.43%)
Feb 03, 2005
2.937
2.937
2.886
2.895
242,052
-0.02(-0.77%)
Feb 02, 2005
2.905
2.931
2.905
2.918
263,547
+0.01(+0.22%)
Feb 01, 2005
2.908
2.924
2.899
2.912
187,224
+0.00(+0.00%)
Jan 31, 2005
2.908
2.928
2.899
2.912
133,954
-0.00(-0.11%)
Jan 28, 2005
2.908
2.931
2.902
2.915
264,793
+0.00(+0.00%)
Jan 27, 2005
2.879
2.937
2.877
2.915
227,099
+0.01(+0.33%)
Jan 26, 2005
2.876
2.915
2.876
2.905
251,086
+0.01(+0.33%)
Jan 25, 2005
2.883
2.918
2.867
2.895
290,961
+0.01(+0.45%)
Jan 24, 2005
2.863
2.883
2.851
2.883
179,436
+0.03(+0.90%)
Jan 21, 2005
2.844
2.873
2.844
2.857
203,735
+0.01(+0.45%)
Jan 20, 2005
2.844
2.857
2.831
2.844
275,385
-0.01(-0.23%)
Jan 19, 2005
2.844
2.870
2.841
2.851
223,672
+0.01(+0.23%)
Jan 18, 2005
2.883
2.883
2.844
2.844
250,463
-0.02(-0.78%)
Jan 14, 2005
2.844
2.883
2.844
2.867
253,267
+0.02(+0.56%)
Jan 13, 2005
2.870
2.876
2.851
2.851
197,193
-0.01(-0.22%)
Jan 12, 2005
2.834
2.867
2.833
2.857
282,550
+0.02(+0.68%)
Jan 11, 2005
2.815
2.841
2.815
2.838
193,766
+0.02(+0.68%)
Jan 10, 2005
2.790
2.831
2.790
2.818
261,989
+0.00(+0.11%)
Jan 07, 2005
2.786
2.818
2.783
2.815
284,107
+0.01(+0.34%)
Jan 06, 2005
2.780
2.812
2.780
2.806
247,971
+0.02(+0.58%)
Jan 05, 2005
2.777
2.793
2.748
2.790
253,267
+0.01(+0.35%)
Jan 04, 2005
2.770
2.790
2.751
2.780
317,129
-0.00(-0.12%)
Jan 03, 2005
2.786
2.802
2.773
2.783
146,415
-0.02(-0.69%)
Dec 31, 2004
2.793
2.802
2.757
2.802
274,450
+0.03(+0.92%)
Dec 30, 2004
2.790
2.809
2.754
2.777
398,436
-0.02(-0.69%)
Dec 29, 2004
2.831
2.834
2.790
2.796
371,956
-0.02(-0.80%)
Dec 28, 2004
2.799
2.834
2.796
2.818
308,717
+0.01(+0.23%)
Dec 27, 2004
2.802
2.825
2.802
2.812
288,469
-0.00(-0.11%)
Dec 23, 2004
2.796
2.815
2.783
2.815
385,975
+0.03(+1.04%)
Dec 22, 2004
2.802
2.815
2.783
2.786
433,949
-0.03(-1.14%)
Dec 21, 2004
2.767
2.818
2.761
2.818
347,346
+0.05(+1.74%)
Dec 20, 2004
2.754
2.780
2.748
2.770
461,986
+0.00(+0.12%)
Dec 17, 2004
2.748
2.767
2.732
2.767
237,067
+0.03(+0.94%)
Dec 16, 2004
2.745
2.764
2.696
2.741
417,127
-0.03(-0.93%)
Dec 15, 2004
2.745
2.780
2.712
2.767
495,630
-0.01(-0.23%)
Dec 14, 2004
2.790
2.790
2.764
2.773
270,089
-0.00(-0.12%)
Dec 13, 2004
2.767
2.786
2.764
2.777
265,416
+0.00(+0.12%)
Dec 10, 2004
2.745
2.786
2.745
2.773
468,840
+0.01(+0.35%)
Dec 09, 2004
2.735
2.777
2.735
2.764
427,719
+0.00(+0.12%)
Dec 08, 2004
2.729
2.770
2.716
2.761
629,585
+0.04(+1.53%)
Dec 07, 2004
2.732
2.745
2.706
2.719
409,962
-0.03(-0.94%)
Dec 06, 2004
2.741
2.761
2.722
2.745
532,390
-0.02(-0.70%)
Dec 03, 2004
2.732
2.764
2.732
2.764
325,228
+0.00(+0.00%)
Dec 02, 2004
2.767
2.780
2.745
2.764
314,636
-0.01(-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
.