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
)
6.155
-0.025 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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, 2009
1.224
1.244
1.190
1.227
0
-0.02(-1.37%)
Feb 26, 2009
1.234
1.275
1.231
1.244
187,135
+0.00(+0.27%)
Feb 25, 2009
1.197
1.248
1.190
1.241
213,543
+0.03(+2.24%)
Feb 24, 2009
1.193
1.227
1.173
1.214
359,504
+0.02(+1.42%)
Feb 23, 2009
1.238
1.241
1.190
1.197
300,160
-0.05(-3.82%)
Feb 20, 2009
1.193
1.292
1.193
1.244
494,687
+0.01(+1.10%)
Feb 19, 2009
1.268
1.289
1.224
1.231
451,212
-0.02(-1.36%)
Feb 18, 2009
1.306
1.326
1.238
1.248
247,089
-0.06(-4.43%)
Feb 17, 2009
1.346
1.346
1.200
1.306
606,376
-0.04(-3.27%)
Feb 13, 2009
1.353
1.357
1.343
1.350
140,943
-0.00(-0.25%)
Feb 12, 2009
1.350
1.357
1.343
1.353
146,475
-0.00(-0.25%)
Feb 11, 2009
1.353
1.363
1.353
1.357
147,381
-0.00(-0.25%)
Feb 10, 2009
1.384
1.387
1.360
1.360
305,924
-0.02(-1.23%)
Feb 09, 2009
1.367
1.394
1.357
1.377
334,564
+0.00(+0.02%)
Feb 06, 2009
1.350
1.383
1.346
1.377
325,621
+0.02(+1.49%)
Feb 05, 2009
1.340
1.370
1.326
1.356
471,191
-0.01(-0.50%)
Feb 04, 2009
1.329
1.535
1.329
1.363
692,113
+0.03(+2.02%)
Feb 03, 2009
1.323
1.343
1.316
1.336
425,795
-0.01(-0.75%)
Feb 02, 2009
1.323
1.356
1.309
1.346
203,155
+0.02(+1.27%)
Jan 30, 2009
1.323
1.343
1.316
1.329
0
+0.01(+0.51%)
Jan 29, 2009
1.326
1.346
1.323
1.323
189,359
-0.02(-1.51%)
Jan 28, 2009
1.360
1.360
1.323
1.343
529,156
+0.03(+2.05%)
Jan 27, 2009
1.333
1.340
1.316
1.316
463,599
-0.00(-0.26%)
Jan 26, 2009
1.282
1.329
1.282
1.319
756,986
+0.04(+2.89%)
Jan 23, 2009
1.259
1.302
1.259
1.282
371,948
+0.01(+0.80%)
Jan 22, 2009
1.272
1.316
1.252
1.272
959,762
+0.01(+0.80%)
Jan 21, 2009
1.228
1.265
1.201
1.262
273,270
+0.05(+3.89%)
Jan 20, 2009
1.309
1.319
1.215
1.215
778,270
-0.07(-5.51%)
Jan 16, 2009
1.255
1.286
1.255
1.286
0
+0.04(+3.53%)
Jan 15, 2009
1.262
1.265
1.218
1.242
527,244
-0.02(-1.87%)
Jan 14, 2009
1.286
1.286
1.225
1.265
532,596
-0.01(-1.06%)
Jan 13, 2009
1.309
1.309
1.279
1.279
323,798
-0.03(-2.32%)
Jan 12, 2009
1.282
1.313
1.282
1.309
285,026
+0.03(+2.10%)
Jan 09, 2009
1.299
1.299
1.275
1.282
323,784
-0.00(-0.26%)
Jan 08, 2009
1.262
1.296
1.248
1.286
355,805
+0.02(+1.41%)
Jan 07, 2009
1.308
1.308
1.254
1.268
475,221
-0.02(-1.81%)
Jan 06, 2009
1.274
1.331
1.272
1.291
684,307
+0.03(+2.38%)
Jan 05, 2009
1.244
1.264
1.228
1.261
329,354
+0.03(+2.46%)
Jan 02, 2009
1.178
1.238
1.161
1.231
0
+0.09(+8.19%)
Jan 01, 2009
1.084
1.141
1.068
1.138
0
+0.00(+0.00%)
Dec 31, 2008
1.084
1.141
1.068
1.138
764,487
+0.05(+4.28%)
Dec 30, 2008
1.094
1.114
1.034
1.091
671,649
-0.01(-0.61%)
Dec 29, 2008
1.108
1.141
1.084
1.098
622,340
-0.02(-1.50%)
Dec 26, 2008
1.138
1.138
1.094
1.114
414,671
-0.01(-0.89%)
Dec 24, 2008
1.151
1.174
1.124
1.124
440,848
-0.04(-3.44%)
Dec 23, 2008
1.121
1.201
1.121
1.164
390,775
+0.03(+2.65%)
Dec 22, 2008
1.168
1.184
1.134
1.134
404,696
-0.05(-4.23%)
Dec 19, 2008
1.171
1.208
1.161
1.184
307,334
+0.02(+1.72%)
Dec 18, 2008
1.124
1.194
1.118
1.164
681,474
+0.06(+5.76%)
Dec 17, 2008
1.021
1.121
1.011
1.101
1,575,657
+0.08(+7.84%)
Dec 16, 2008
0.9675
1.038
0.9675
1.021
1,283,702
+0.06(+5.88%)
Dec 15, 2008
1.021
1.048
0.9641
0.9641
851,573
-0.07(-6.77%)
Dec 12, 2008
1.048
1.068
1.018
1.034
555,097
-0.03(-2.52%)
Dec 11, 2008
1.081
1.111
1.051
1.061
824,931
-0.04(-3.64%)
Dec 10, 2008
1.118
1.164
1.051
1.101
711,569
-0.02(-1.67%)
Dec 09, 2008
1.171
1.184
1.101
1.120
387,002
-0.06(-5.20%)
Dec 08, 2008
1.248
1.248
1.148
1.181
513,043
+0.03(+3.00%)
Dec 05, 2008
1.213
1.213
1.120
1.147
737,152
-0.06(-4.66%)
Dec 04, 2008
1.242
1.265
1.203
1.203
549,575
-0.05(-3.95%)
Dec 03, 2008
1.265
1.344
1.236
1.252
735,334
-0.02(-1.30%)
Dec 02, 2008
1.301
1.301
1.265
1.269
265,703
-0.05(-3.51%)
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
.