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
+0.030 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
1.336
1.358
1.299
1.339
0
-0.02(-1.37%)
Feb 26, 2009
1.347
1.391
1.343
1.358
171,499
+0.00(+0.27%)
Feb 25, 2009
1.306
1.362
1.299
1.354
195,700
+0.03(+2.24%)
Feb 24, 2009
1.302
1.339
1.280
1.325
329,465
+0.02(+1.42%)
Feb 23, 2009
1.351
1.354
1.299
1.306
275,079
-0.05(-3.82%)
Feb 20, 2009
1.302
1.410
1.302
1.358
453,352
+0.01(+1.10%)
Feb 19, 2009
1.384
1.406
1.336
1.343
413,510
-0.02(-1.36%)
Feb 18, 2009
1.425
1.447
1.351
1.362
226,442
-0.06(-4.43%)
Feb 17, 2009
1.469
1.469
1.310
1.425
555,708
-0.05(-3.27%)
Feb 13, 2009
1.477
1.480
1.466
1.473
129,166
-0.00(-0.25%)
Feb 12, 2009
1.473
1.480
1.466
1.477
134,236
-0.00(-0.25%)
Feb 11, 2009
1.477
1.488
1.477
1.480
135,066
-0.00(-0.25%)
Feb 10, 2009
1.510
1.514
1.484
1.484
280,362
-0.02(-1.23%)
Feb 09, 2009
1.491
1.521
1.480
1.503
306,609
-0.01(-0.74%)
Feb 06, 2009
1.484
1.521
1.480
1.514
296,146
+0.02(+1.49%)
Feb 05, 2009
1.473
1.506
1.458
1.491
428,539
-0.01(-0.50%)
Feb 04, 2009
1.462
1.688
1.462
1.499
629,462
+0.03(+2.02%)
Feb 03, 2009
1.454
1.477
1.447
1.469
387,252
-0.01(-0.75%)
Feb 02, 2009
1.454
1.491
1.440
1.480
184,765
+0.02(+1.27%)
Jan 30, 2009
1.454
1.477
1.447
1.462
0
+0.01(+0.51%)
Jan 29, 2009
1.458
1.480
1.454
1.454
172,218
-0.02(-1.51%)
Jan 28, 2009
1.495
1.495
1.454
1.477
481,256
+0.03(+2.05%)
Jan 27, 2009
1.466
1.473
1.447
1.447
421,633
-0.00(-0.26%)
Jan 26, 2009
1.410
1.462
1.410
1.451
688,463
+0.04(+2.89%)
Jan 23, 2009
1.384
1.432
1.384
1.410
338,278
+0.01(+0.80%)
Jan 22, 2009
1.399
1.447
1.376
1.399
872,883
+0.01(+0.80%)
Jan 21, 2009
1.351
1.391
1.321
1.388
248,533
+0.05(+3.89%)
Jan 20, 2009
1.440
1.451
1.336
1.336
707,820
-0.08(-5.51%)
Jan 16, 2009
1.380
1.414
1.380
1.414
0
+0.05(+3.53%)
Jan 15, 2009
1.388
1.391
1.339
1.365
479,518
-0.03(-1.87%)
Jan 14, 2009
1.414
1.414
1.347
1.391
484,385
-0.01(-1.06%)
Jan 13, 2009
1.440
1.440
1.406
1.406
294,488
-0.03(-2.32%)
Jan 12, 2009
1.410
1.443
1.410
1.440
259,225
+0.03(+2.11%)
Jan 09, 2009
1.428
1.428
1.402
1.410
294,474
-0.00(-0.26%)
Jan 08, 2009
1.388
1.425
1.373
1.414
323,597
+0.00(+0.26%)
Jan 07, 2009
1.454
1.454
1.395
1.410
427,312
-0.03(-1.81%)
Jan 06, 2009
1.417
1.480
1.415
1.436
615,320
+0.03(+2.38%)
Jan 05, 2009
1.384
1.406
1.365
1.402
296,151
+0.03(+2.46%)
Jan 02, 2009
1.310
1.376
1.291
1.369
0
+0.10(+8.19%)
Jan 01, 2009
1.206
1.269
1.187
1.265
0
+0.00(+0.00%)
Dec 31, 2008
1.206
1.269
1.187
1.265
687,417
+0.05(+4.28%)
Dec 30, 2008
1.217
1.239
1.150
1.213
603,938
-0.01(-0.61%)
Dec 29, 2008
1.232
1.269
1.206
1.221
559,600
-0.02(-1.50%)
Dec 26, 2008
1.265
1.265
1.217
1.239
372,867
-0.01(-0.89%)
Dec 24, 2008
1.280
1.306
1.250
1.250
396,405
-0.04(-3.44%)
Dec 23, 2008
1.247
1.336
1.247
1.295
351,380
+0.03(+2.65%)
Dec 22, 2008
1.299
1.317
1.261
1.261
363,897
-0.06(-4.23%)
Dec 19, 2008
1.302
1.343
1.291
1.317
276,351
+0.02(+1.72%)
Dec 18, 2008
1.250
1.328
1.243
1.295
612,773
+0.07(+5.76%)
Dec 17, 2008
1.135
1.247
1.124
1.224
1,416,811
+0.09(+7.84%)
Dec 16, 2008
1.076
1.154
1.076
1.135
1,154,288
+0.06(+5.88%)
Dec 15, 2008
1.135
1.165
1.072
1.072
765,723
-0.08(-6.77%)
Dec 12, 2008
1.165
1.187
1.132
1.150
499,137
-0.03(-2.52%)
Dec 11, 2008
1.202
1.235
1.169
1.180
741,767
-0.04(-3.64%)
Dec 10, 2008
1.243
1.295
1.169
1.224
639,834
-0.02(-1.67%)
Dec 09, 2008
1.302
1.317
1.224
1.245
347,987
-0.07(-5.20%)
Dec 08, 2008
1.388
1.388
1.276
1.313
461,322
+0.02(+1.72%)
Dec 05, 2008
1.365
1.365
1.261
1.291
654,647
-0.06(-4.66%)
Dec 04, 2008
1.399
1.425
1.354
1.354
488,064
-0.06(-3.95%)
Dec 03, 2008
1.425
1.514
1.391
1.410
653,033
-0.02(-1.30%)
Dec 02, 2008
1.466
1.466
1.425
1.428
235,965
-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
.