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 (%)
Apr 30, 2009
1.532
1.588
1.532
1.577
481,506
+0.04(+2.91%)
Apr 29, 2009
1.510
1.536
1.506
1.532
320,145
+0.01(+0.98%)
Apr 28, 2009
1.502
1.517
1.495
1.517
248,469
+0.01(+0.99%)
Apr 27, 2009
1.473
1.510
1.469
1.502
121,696
+0.01(+0.50%)
Apr 24, 2009
1.488
1.511
1.484
1.495
135,003
-0.00(-0.25%)
Apr 23, 2009
1.480
1.499
1.465
1.499
181,915
+0.02(+1.51%)
Apr 22, 2009
1.469
1.502
1.465
1.476
267,426
-0.00(-0.25%)
Apr 21, 2009
1.417
1.488
1.417
1.480
367,821
+0.01(+1.01%)
Apr 20, 2009
1.469
1.510
1.439
1.465
282,040
-0.01(-0.75%)
Apr 17, 2009
1.469
1.488
1.469
1.476
313,136
+0.02(+1.53%)
Apr 16, 2009
1.447
1.476
1.443
1.454
239,840
+0.03(+2.08%)
Apr 15, 2009
1.436
1.443
1.406
1.424
221,460
+0.03(+2.13%)
Apr 14, 2009
1.391
1.417
1.391
1.395
219,055
+0.00(+0.00%)
Apr 13, 2009
1.402
1.413
1.395
1.395
365,729
+0.01(+0.53%)
Apr 09, 2009
1.380
1.402
1.365
1.387
288,467
+0.03(+1.91%)
Apr 08, 2009
1.376
1.406
1.350
1.361
215,745
-0.03(-1.87%)
Apr 07, 2009
1.343
1.387
1.335
1.387
210,801
+0.02(+1.36%)
Apr 06, 2009
1.376
1.391
1.354
1.369
251,605
-0.02(-1.34%)
Apr 03, 2009
1.373
1.428
1.369
1.387
294,627
-0.00(-0.27%)
Apr 02, 2009
1.376
1.406
1.373
1.391
191,925
+0.06(+4.17%)
Apr 01, 2009
1.298
1.358
1.291
1.335
174,216
+0.02(+1.41%)
Mar 31, 2009
1.295
1.321
1.281
1.317
201,789
+0.05(+4.11%)
Mar 30, 2009
1.324
1.324
1.254
1.265
88,816
-0.09(-6.57%)
Mar 26, 2009
1.328
1.358
1.324
1.354
114,927
+0.03(+1.95%)
Mar 25, 2009
1.321
1.347
1.317
1.328
177,270
+0.00(+0.00%)
Mar 24, 2009
1.298
1.343
1.298
1.328
181,522
+0.03(+2.29%)
Mar 23, 2009
1.302
1.324
1.291
1.298
264,119
+0.02(+1.74%)
Mar 20, 2009
1.261
1.283
1.246
1.276
289,489
+0.00(+0.00%)
Mar 19, 2009
1.339
1.347
1.276
1.276
250,869
-0.04(-2.82%)
Mar 18, 2009
1.313
1.347
1.313
1.313
130,336
-0.02(-1.39%)
Mar 17, 2009
1.350
1.350
1.306
1.332
153,817
-0.01(-0.83%)
Mar 16, 2009
1.373
1.373
1.335
1.343
233,249
-0.00(-0.28%)
Mar 13, 2009
1.354
1.361
1.302
1.347
0
+0.03(+2.25%)
Mar 12, 2009
1.232
1.328
1.232
1.317
217,424
+0.09(+6.93%)
Mar 11, 2009
1.202
1.258
1.194
1.232
196,462
+0.04(+3.75%)
Mar 10, 2009
1.135
1.202
1.135
1.187
260,638
+0.06(+4.92%)
Mar 09, 2009
1.128
1.154
1.128
1.131
332,368
-0.04(-3.48%)
Mar 06, 2009
1.194
1.213
1.165
1.172
0
-0.03(-2.77%)
Mar 05, 2009
1.191
1.224
1.191
1.206
182,735
-0.02(-1.81%)
Mar 04, 2009
1.217
1.258
1.206
1.228
190,472
+0.00(+0.30%)
Mar 02, 2009
1.313
1.335
1.161
1.224
1,519,736
-0.11(-8.59%)
Feb 27, 2009
1.335
1.358
1.298
1.339
0
-0.02(-1.37%)
Feb 26, 2009
1.347
1.391
1.343
1.358
171,531
+0.00(+0.27%)
Feb 25, 2009
1.306
1.361
1.298
1.354
195,737
+0.03(+2.24%)
Feb 24, 2009
1.302
1.339
1.280
1.324
329,527
+0.02(+1.42%)
Feb 23, 2009
1.350
1.354
1.298
1.306
275,131
-0.05(-3.82%)
Feb 20, 2009
1.302
1.410
1.302
1.358
453,437
+0.01(+1.10%)
Feb 19, 2009
1.384
1.406
1.335
1.343
413,588
-0.02(-1.36%)
Feb 18, 2009
1.424
1.447
1.350
1.361
226,485
-0.06(-4.43%)
Feb 17, 2009
1.469
1.469
1.309
1.424
555,813
-0.05(-3.28%)
Feb 13, 2009
1.476
1.480
1.465
1.473
129,191
-0.00(-0.25%)
Feb 12, 2009
1.473
1.480
1.465
1.476
134,261
-0.00(-0.25%)
Feb 11, 2009
1.476
1.488
1.476
1.480
135,092
-0.00(-0.25%)
Feb 10, 2009
1.510
1.513
1.484
1.484
280,415
-0.02(-1.23%)
Feb 09, 2009
1.491
1.521
1.480
1.502
306,666
-0.01(-0.74%)
Feb 06, 2009
1.484
1.521
1.480
1.513
296,201
+0.02(+1.49%)
Feb 05, 2009
1.473
1.506
1.458
1.491
428,619
-0.01(-0.50%)
Feb 04, 2009
1.462
1.688
1.462
1.499
629,581
+0.03(+2.02%)
Feb 03, 2009
1.454
1.476
1.447
1.469
387,325
-0.01(-0.75%)
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
.