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
+0.005 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 30, 2003
3.202
3.272
3.202
3.265
240,151
+0.04(+1.38%)
May 29, 2003
3.235
3.250
3.209
3.220
265,217
-0.00(-0.12%)
May 28, 2003
3.224
3.269
3.206
3.224
309,689
+0.01(+0.46%)
May 27, 2003
3.228
3.261
3.198
3.209
297,022
+0.01(+0.35%)
May 23, 2003
3.228
3.239
3.198
3.198
318,314
-0.01(-0.35%)
May 22, 2003
3.154
3.224
3.154
3.209
347,154
+0.05(+1.65%)
May 21, 2003
3.194
3.224
3.157
3.157
210,233
-0.06(-1.85%)
May 20, 2003
3.172
3.217
3.172
3.217
264,408
+0.05(+1.52%)
May 19, 2003
3.139
3.172
3.120
3.168
232,334
+0.03(+1.07%)
May 16, 2003
3.124
3.135
3.102
3.135
194,331
+0.03(+0.96%)
May 15, 2003
3.109
3.139
3.105
3.105
164,413
-0.03(-0.83%)
May 14, 2003
3.161
3.172
3.109
3.131
208,885
-0.01(-0.47%)
May 13, 2003
3.183
3.198
3.143
3.146
259,826
-0.03(-0.93%)
May 12, 2003
3.154
3.191
3.150
3.176
312,924
+0.03(+0.94%)
May 09, 2003
3.109
3.154
3.109
3.146
239,342
+0.04(+1.19%)
May 08, 2003
3.150
3.154
3.105
3.109
303,221
-0.04(-1.18%)
May 07, 2003
3.187
3.224
3.117
3.146
658,461
-0.08(-2.42%)
May 06, 2003
3.272
3.309
3.213
3.224
372,220
-0.07(-2.03%)
May 05, 2003
3.287
3.317
3.269
3.291
376,533
+0.00(+0.00%)
May 02, 2003
3.243
3.313
3.243
3.291
286,240
+0.03(+0.91%)
May 01, 2003
3.239
3.272
3.239
3.261
174,385
+0.00(+0.11%)
Apr 30, 2003
3.239
3.258
3.209
3.258
225,596
+0.02(+0.57%)
Apr 29, 2003
3.224
3.272
3.224
3.239
278,154
+0.02(+0.69%)
Apr 28, 2003
3.232
3.246
3.202
3.217
209,963
+0.00(+0.00%)
Apr 25, 2003
3.220
3.239
3.183
3.217
321,549
+0.00(+0.12%)
Apr 24, 2003
3.187
3.220
3.168
3.213
266,026
+0.03(+0.93%)
Apr 23, 2003
3.143
3.191
3.139
3.183
222,901
+0.04(+1.30%)
Apr 22, 2003
3.176
3.176
3.131
3.143
306,725
-0.01(-0.47%)
Apr 21, 2003
3.217
3.217
3.143
3.157
334,756
-0.04(-1.28%)
Apr 17, 2003
3.146
3.198
3.146
3.198
312,115
+0.03(+1.06%)
Apr 16, 2003
3.180
3.191
3.161
3.165
159,561
+0.01(+0.24%)
Apr 15, 2003
3.154
3.194
3.143
3.157
215,893
+0.00(+0.12%)
Apr 14, 2003
3.191
3.206
3.139
3.154
281,119
-0.00(-0.12%)
Apr 11, 2003
3.135
3.157
3.120
3.157
199,452
+0.00(+0.12%)
Apr 10, 2003
3.113
3.154
3.098
3.154
204,303
+0.05(+1.55%)
Apr 09, 2003
3.109
3.117
3.098
3.105
332,599
+0.01(+0.48%)
Apr 08, 2003
3.109
3.117
3.076
3.091
310,498
-0.04(-1.42%)
Apr 07, 2003
3.154
3.165
3.091
3.135
302,951
+0.02(+0.60%)
Apr 04, 2003
3.146
3.154
3.102
3.117
228,291
-0.03(-0.94%)
Apr 03, 2003
3.161
3.161
3.124
3.146
257,940
+0.02(+0.71%)
Apr 02, 2003
3.143
3.154
3.124
3.124
381,654
+0.00(+0.12%)
Apr 01, 2003
3.117
3.146
3.117
3.120
268,990
+0.00(+0.12%)
Mar 31, 2003
3.098
3.117
3.098
3.117
289,205
+0.00(+0.00%)
Mar 28, 2003
3.128
3.131
3.079
3.117
4,851,539
+0.00(+0.12%)
Mar 27, 2003
3.053
3.154
3.035
3.113
416,423
+0.06(+1.94%)
Mar 26, 2003
3.016
3.061
2.990
3.053
348,232
+0.06(+1.98%)
Mar 25, 2003
3.013
3.027
2.994
2.994
201,069
-0.01(-0.49%)
Mar 24, 2003
3.002
3.020
2.987
3.009
138,807
+0.02(+0.75%)
Mar 21, 2003
3.020
3.024
2.987
2.987
206,190
-0.02(-0.62%)
Mar 20, 2003
2.972
3.005
2.972
3.005
260,365
+0.04(+1.25%)
Mar 19, 2003
3.005
3.020
2.953
2.968
260,904
-0.01(-0.50%)
Mar 18, 2003
2.964
2.983
2.942
2.983
206,459
+0.02(+0.75%)
Mar 17, 2003
2.953
2.979
2.946
2.961
235,299
-0.03(-0.87%)
Mar 14, 2003
2.979
2.990
2.968
2.987
156,596
+0.01(+0.50%)
Mar 13, 2003
2.998
2.998
2.972
2.972
214,006
-0.03(-0.87%)
Mar 12, 2003
2.983
3.005
2.964
2.998
198,374
+0.01(+0.37%)
Mar 11, 2003
2.990
2.994
2.968
2.987
206,729
+0.00(+0.12%)
Mar 10, 2003
2.979
2.990
2.968
2.983
145,276
-0.01(-0.25%)
Mar 07, 2003
2.979
2.990
2.964
2.990
142,042
+0.01(+0.37%)
Mar 06, 2003
2.968
2.994
2.953
2.979
215,893
-0.00(-0.12%)
Mar 05, 2003
2.946
2.987
2.938
2.983
352,006
+0.03(+1.00%)
Mar 04, 2003
2.938
2.972
2.938
2.953
254,705
-0.01(-0.38%)
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
.