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
UNCHANGED
Streaming Delayed Price
Updated: 2:34 PM EDT, May 13, 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 27, 2004
3.499
3.554
3.488
3.525
181,932
+0.04(+1.06%)
Feb 26, 2004
3.510
3.517
3.469
3.488
152,284
+0.00(+0.00%)
Feb 25, 2004
3.506
3.554
3.488
3.488
353,892
+0.01(+0.32%)
Feb 24, 2004
3.488
3.488
3.458
3.476
188,940
+0.02(+0.54%)
Feb 23, 2004
3.499
3.499
3.447
3.458
266,026
-0.01(-0.32%)
Feb 20, 2004
3.450
3.476
3.432
3.469
232,334
+0.03(+0.86%)
Feb 19, 2004
3.443
3.465
3.421
3.439
210,233
-0.01(-0.22%)
Feb 18, 2004
3.495
3.506
3.439
3.447
248,506
-0.05(-1.38%)
Feb 17, 2004
3.502
3.514
3.469
3.495
277,885
-0.01(-0.32%)
Feb 13, 2004
3.476
3.506
3.458
3.506
264,139
+0.06(+1.61%)
Feb 12, 2004
3.458
3.488
3.450
3.450
258,209
+0.00(+0.00%)
Feb 11, 2004
3.447
3.469
3.432
3.450
219,666
+0.00(+0.11%)
Feb 10, 2004
3.432
3.469
3.421
3.447
297,561
+0.05(+1.53%)
Feb 09, 2004
3.369
3.406
3.369
3.395
215,084
-0.00(-0.11%)
Feb 06, 2004
3.424
3.443
3.380
3.399
273,572
+0.01(+0.33%)
Feb 05, 2004
3.432
3.432
3.387
3.387
170,342
-0.02(-0.54%)
Feb 04, 2004
3.402
3.410
3.387
3.406
209,155
+0.01(+0.44%)
Feb 03, 2004
3.406
3.413
3.384
3.391
254,436
+0.00(+0.11%)
Feb 02, 2004
3.428
3.428
3.380
3.387
151,475
-0.03(-0.76%)
Jan 30, 2004
3.413
3.443
3.395
3.413
261,174
+0.02(+0.55%)
Jan 29, 2004
3.384
3.399
3.365
3.395
292,979
+0.04(+1.10%)
Jan 28, 2004
3.384
3.413
3.339
3.358
673,824
-0.00(-0.11%)
Jan 27, 2004
3.395
3.395
3.347
3.361
229,100
-0.03(-0.98%)
Jan 26, 2004
3.395
3.421
3.380
3.395
511,837
-0.02(-0.54%)
Jan 23, 2004
3.488
3.506
3.384
3.413
323,975
-0.04(-1.08%)
Jan 22, 2004
3.450
3.458
3.424
3.450
135,843
+0.02(+0.54%)
Jan 21, 2004
3.443
3.469
3.432
3.432
204,842
+0.02(+0.54%)
Jan 20, 2004
3.413
3.432
3.395
3.413
174,655
+0.00(+0.00%)
Jan 16, 2004
3.432
3.443
3.406
3.413
131,530
+0.00(+0.00%)
Jan 15, 2004
3.469
3.469
3.413
3.413
164,413
-0.02(-0.54%)
Jan 14, 2004
3.476
3.506
3.417
3.432
251,471
-0.03(-0.86%)
Jan 13, 2004
3.450
3.491
3.450
3.462
260,635
+0.04(+1.30%)
Jan 12, 2004
3.399
3.428
3.380
3.417
214,545
+0.04(+1.10%)
Jan 09, 2004
3.424
3.424
3.424
3.380
236,108
+0.00(+0.00%)
Jan 08, 2004
3.350
3.402
3.350
3.380
312,385
+0.01(+0.44%)
Jan 07, 2004
3.406
3.406
3.361
3.365
170,881
-0.03(-0.98%)
Jan 06, 2004
3.421
3.421
3.395
3.399
205,651
+0.00(+0.11%)
Jan 05, 2004
3.410
3.421
3.395
3.395
161,987
-0.01(-0.44%)
Jan 02, 2004
3.424
3.428
3.395
3.410
187,592
-0.01(-0.33%)
Dec 31, 2003
3.428
3.462
3.413
3.421
147,163
+0.01(+0.44%)
Dec 30, 2003
3.458
3.462
3.395
3.406
235,569
-0.03(-0.76%)
Dec 29, 2003
3.473
3.450
3.428
3.432
122,366
-0.04(-1.18%)
Dec 26, 2003
3.484
3.502
3.473
3.473
56,062
+0.00(+0.11%)
Dec 24, 2003
3.465
3.502
3.447
3.469
115,089
+0.04(+1.19%)
Dec 23, 2003
3.465
3.465
3.413
3.428
126,948
-0.02(-0.65%)
Dec 22, 2003
3.491
3.521
3.454
3.450
230,448
-0.00(-0.11%)
Dec 19, 2003
3.447
3.480
3.417
3.454
350,119
+0.03(+0.98%)
Dec 18, 2003
3.406
3.421
3.406
3.421
185,167
-0.00(-0.11%)
Dec 17, 2003
3.402
3.424
3.380
3.424
261,713
+0.05(+1.54%)
Dec 16, 2003
3.369
3.395
3.369
3.373
205,920
+0.00(+0.11%)
Dec 15, 2003
3.361
3.384
3.358
3.369
146,085
-0.00(-0.11%)
Dec 12, 2003
3.361
3.395
3.361
3.373
190,827
+0.00(+0.00%)
Dec 11, 2003
3.373
3.387
3.358
3.373
206,459
+0.00(+0.00%)
Dec 10, 2003
3.365
3.376
3.361
3.373
168,725
+0.01(+0.22%)
Dec 09, 2003
3.380
3.380
3.361
3.365
118,054
-0.02(-0.66%)
Dec 08, 2003
3.369
3.387
3.369
3.387
127,218
+0.00(+0.11%)
Dec 05, 2003
3.387
3.387
3.365
3.384
119,940
+0.00(+0.00%)
Dec 04, 2003
3.358
3.380
3.358
3.384
139,886
+0.02(+0.66%)
Dec 03, 2003
3.361
3.376
3.358
3.361
171,960
+0.00(+0.11%)
Dec 02, 2003
3.380
3.391
3.361
3.358
125,600
-0.04(-1.09%)
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
.