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
)
6.330
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 25, 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 28, 2004
3.472
3.510
3.472
3.491
201,561
+0.02(+0.54%)
May 27, 2004
3.401
3.472
3.390
3.472
213,041
+0.09(+2.77%)
May 26, 2004
3.420
3.472
3.356
3.379
372,421
-0.04(-1.20%)
May 25, 2004
3.296
3.427
3.296
3.420
351,064
+0.20(+6.16%)
May 24, 2004
3.495
3.495
3.221
3.221
513,648
-0.20(-5.80%)
May 21, 2004
3.502
3.543
3.416
3.420
388,973
-0.06(-1.72%)
May 20, 2004
3.588
3.596
3.469
3.480
329,706
-0.09(-2.52%)
May 19, 2004
3.543
3.592
3.543
3.570
287,792
+0.07(+1.93%)
May 18, 2004
3.514
3.540
3.476
3.502
316,358
+0.00(+0.00%)
May 17, 2004
3.532
3.551
3.499
3.502
325,702
-0.02(-0.53%)
May 14, 2004
3.615
3.626
3.521
3.521
340,385
-0.06(-1.57%)
May 13, 2004
3.637
3.648
3.577
3.577
366,815
-0.01(-0.21%)
May 12, 2004
3.682
3.686
3.585
3.585
441,299
-0.04(-1.14%)
May 11, 2004
3.637
3.682
3.615
3.626
390,842
+0.03(+0.73%)
May 10, 2004
3.622
3.630
3.592
3.600
298,738
-0.01(-0.21%)
May 07, 2004
3.633
3.675
3.607
3.607
214,109
-0.03(-0.72%)
May 06, 2004
3.686
3.693
3.600
3.633
555,829
-0.05(-1.42%)
May 05, 2004
3.678
3.686
3.622
3.686
385,503
+0.03(+0.72%)
May 04, 2004
3.660
3.667
3.603
3.660
379,629
+0.04(+1.03%)
May 03, 2004
3.690
3.690
3.607
3.622
207,701
-0.06(-1.73%)
Apr 30, 2004
3.633
3.690
3.596
3.686
298,738
+0.07(+2.07%)
Apr 29, 2004
3.618
3.618
3.573
3.611
401,521
+0.02(+0.63%)
Apr 28, 2004
3.637
3.652
3.558
3.588
434,091
-0.01(-0.31%)
Apr 27, 2004
3.633
3.648
3.558
3.600
441,566
-0.01(-0.21%)
Apr 26, 2004
3.581
3.648
3.570
3.607
558,499
+0.03(+0.84%)
Apr 23, 2004
3.622
3.633
3.577
3.577
486,951
+0.00(+0.00%)
Apr 22, 2004
3.738
3.738
3.577
3.577
813,187
-0.13(-3.54%)
Apr 21, 2004
3.630
3.708
3.566
3.708
327,837
+0.09(+2.59%)
Apr 20, 2004
3.735
3.746
3.558
3.615
479,743
-0.08(-2.23%)
Apr 19, 2004
3.727
3.761
3.671
3.697
341,720
-0.01(-0.30%)
Apr 16, 2004
3.701
3.716
3.596
3.708
247,480
+0.04(+1.23%)
Apr 15, 2004
3.596
3.671
3.566
3.663
428,485
+0.10(+2.95%)
Apr 14, 2004
3.630
3.671
3.558
3.558
396,982
-0.03(-0.94%)
Apr 13, 2004
3.637
3.690
3.562
3.592
248,548
-0.01(-0.21%)
Apr 12, 2004
3.588
3.667
3.588
3.600
251,751
-0.03(-0.72%)
Apr 08, 2004
3.708
3.708
3.603
3.626
209,303
-0.08(-2.22%)
Apr 07, 2004
3.735
3.742
3.633
3.708
390,842
-0.04(-1.00%)
Apr 06, 2004
3.641
3.757
3.581
3.746
385,503
+0.09(+2.56%)
Apr 05, 2004
3.547
3.652
3.525
3.652
457,851
+0.10(+2.96%)
Apr 02, 2004
3.547
3.566
3.517
3.547
288,326
+0.01(+0.21%)
Apr 01, 2004
3.540
3.543
3.521
3.540
169,258
+0.01(+0.21%)
Mar 31, 2004
3.566
3.573
3.525
3.532
210,104
-0.03(-0.74%)
Mar 30, 2004
3.529
3.570
3.525
3.558
234,131
+0.00(+0.00%)
Mar 29, 2004
3.573
3.577
3.551
3.558
180,471
-0.01(-0.21%)
Mar 26, 2004
3.558
3.577
3.521
3.566
271,507
+0.03(+0.85%)
Mar 25, 2004
3.551
3.573
3.521
3.536
241,873
+0.01(+0.21%)
Mar 24, 2004
3.547
3.555
3.529
3.529
256,023
+0.00(+0.11%)
Mar 23, 2004
3.536
3.543
3.506
3.525
227,991
+0.03(+0.75%)
Mar 22, 2004
3.510
3.532
3.465
3.499
207,968
+0.01(+0.21%)
Mar 19, 2004
3.484
3.499
3.461
3.491
217,312
+0.03(+0.87%)
Mar 18, 2004
3.450
3.502
3.450
3.461
109,991
-0.01(-0.43%)
Mar 17, 2004
3.469
3.495
3.446
3.476
244,009
+0.02(+0.54%)
Mar 16, 2004
3.521
3.540
3.457
3.457
310,751
-0.04(-1.07%)
Mar 15, 2004
3.480
3.525
3.465
3.495
175,665
+0.01(+0.32%)
Mar 12, 2004
3.499
3.499
3.457
3.484
168,991
-0.01(-0.43%)
Mar 11, 2004
3.514
3.521
3.484
3.499
198,090
+0.00(+0.11%)
Mar 10, 2004
3.502
3.506
3.480
3.495
178,602
+0.01(+0.21%)
Mar 09, 2004
3.461
3.491
3.461
3.487
208,769
+0.03(+0.98%)
Mar 08, 2004
3.427
3.465
3.427
3.454
159,647
-0.00(-0.11%)
Mar 05, 2004
3.446
3.461
3.431
3.457
368,951
+0.03(+0.87%)
Mar 04, 2004
3.495
3.514
3.427
3.427
349,462
-0.04(-1.19%)
Mar 03, 2004
3.558
3.562
3.469
3.469
387,638
-0.09(-2.42%)
Mar 02, 2004
3.551
3.566
3.540
3.555
330,240
+0.03(+0.74%)
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
.