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
)
6.190
+0.030 (+0.49%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 19, 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 (%)
Mar 31, 2009
1.197
1.221
1.185
1.218
218,167
+0.05(+4.11%)
Mar 30, 2009
1.225
1.225
1.160
1.170
96,024
-0.08(-6.58%)
Mar 26, 2009
1.228
1.256
1.225
1.252
124,255
+0.02(+1.95%)
Mar 25, 2009
1.221
1.245
1.218
1.228
191,658
+0.00(+0.00%)
Mar 24, 2009
1.201
1.242
1.201
1.228
196,255
+0.03(+2.29%)
Mar 23, 2009
1.204
1.225
1.194
1.201
285,555
+0.02(+1.74%)
Mar 20, 2009
1.167
1.187
1.153
1.180
312,985
+0.00(+0.00%)
Mar 19, 2009
1.239
1.245
1.180
1.180
271,230
-0.03(-2.82%)
Mar 18, 2009
1.215
1.245
1.215
1.215
140,915
-0.02(-1.39%)
Mar 17, 2009
1.249
1.249
1.208
1.232
166,301
-0.01(-0.83%)
Mar 16, 2009
1.269
1.269
1.235
1.242
252,180
-0.00(-0.28%)
Mar 13, 2009
1.252
1.259
1.204
1.245
0
+0.03(+2.25%)
Mar 12, 2009
1.139
1.228
1.139
1.218
235,071
+0.08(+6.93%)
Mar 11, 2009
1.112
1.163
1.105
1.139
212,407
+0.04(+3.75%)
Mar 10, 2009
1.050
1.112
1.050
1.098
281,793
+0.05(+4.92%)
Mar 09, 2009
1.043
1.067
1.043
1.046
359,344
-0.03(-2.59%)
Mar 06, 2009
1.095
1.112
1.067
1.074
0
-0.03(-2.77%)
Mar 05, 2009
1.091
1.122
1.091
1.105
199,396
-0.02(-1.81%)
Mar 04, 2009
1.115
1.152
1.105
1.125
207,838
+0.00(+0.30%)
Mar 02, 2009
1.203
1.224
1.064
1.122
1,658,301
-0.11(-8.59%)
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
187,171
+0.00(+0.27%)
Feb 25, 2009
1.197
1.248
1.190
1.241
213,583
+0.03(+2.24%)
Feb 24, 2009
1.193
1.227
1.173
1.214
359,572
+0.02(+1.42%)
Feb 23, 2009
1.237
1.241
1.190
1.197
300,216
-0.05(-3.82%)
Feb 20, 2009
1.193
1.292
1.193
1.244
494,780
+0.01(+1.11%)
Feb 19, 2009
1.268
1.288
1.224
1.231
451,297
-0.02(-1.36%)
Feb 18, 2009
1.305
1.326
1.237
1.248
247,135
-0.06(-4.43%)
Feb 17, 2009
1.346
1.346
1.200
1.305
606,490
-0.04(-3.27%)
Feb 13, 2009
1.353
1.356
1.343
1.350
140,970
-0.00(-0.25%)
Feb 12, 2009
1.350
1.356
1.343
1.353
146,503
-0.00(-0.25%)
Feb 11, 2009
1.353
1.363
1.353
1.356
147,409
-0.00(-0.25%)
Feb 10, 2009
1.384
1.387
1.360
1.360
305,982
-0.02(-1.23%)
Feb 09, 2009
1.367
1.394
1.356
1.377
334,627
+0.00(+0.02%)
Feb 06, 2009
1.349
1.383
1.346
1.376
325,682
+0.02(+1.49%)
Feb 05, 2009
1.339
1.370
1.326
1.356
471,280
-0.01(-0.50%)
Feb 04, 2009
1.329
1.535
1.329
1.363
692,244
+0.03(+2.02%)
Feb 03, 2009
1.322
1.343
1.316
1.336
425,876
-0.01(-0.75%)
Feb 02, 2009
1.322
1.356
1.309
1.346
203,193
+0.02(+1.27%)
Jan 30, 2009
1.322
1.343
1.316
1.329
0
+0.01(+0.51%)
Jan 29, 2009
1.326
1.346
1.322
1.322
189,395
-0.02(-1.51%)
Jan 28, 2009
1.360
1.360
1.322
1.343
529,255
+0.03(+2.05%)
Jan 27, 2009
1.333
1.339
1.316
1.316
463,686
-0.00(-0.26%)
Jan 26, 2009
1.282
1.329
1.282
1.319
757,128
+0.04(+2.89%)
Jan 23, 2009
1.258
1.302
1.258
1.282
372,018
+0.01(+0.80%)
Jan 22, 2009
1.272
1.316
1.252
1.272
959,943
+0.01(+0.80%)
Jan 21, 2009
1.228
1.265
1.201
1.262
273,321
+0.05(+3.89%)
Jan 20, 2009
1.309
1.319
1.215
1.215
778,417
-0.07(-5.51%)
Jan 16, 2009
1.255
1.285
1.255
1.285
0
+0.04(+3.53%)
Jan 15, 2009
1.262
1.265
1.218
1.242
527,344
-0.02(-1.87%)
Jan 14, 2009
1.285
1.285
1.225
1.265
532,697
-0.01(-1.06%)
Jan 13, 2009
1.309
1.309
1.279
1.279
323,860
-0.03(-2.32%)
Jan 12, 2009
1.282
1.312
1.282
1.309
285,080
+0.03(+2.11%)
Jan 09, 2009
1.299
1.299
1.275
1.282
323,845
-0.00(-0.26%)
Jan 08, 2009
1.262
1.295
1.248
1.285
355,872
+0.02(+1.41%)
Jan 07, 2009
1.308
1.308
1.254
1.267
475,310
-0.02(-1.81%)
Jan 06, 2009
1.274
1.331
1.272
1.291
684,436
+0.03(+2.38%)
Jan 05, 2009
1.244
1.264
1.227
1.261
329,416
+0.03(+2.46%)
Jan 02, 2009
1.177
1.237
1.161
1.231
0
+0.09(+8.19%)
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
.