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
)
6.350
UNCHANGED
Streaming Delayed Price
Updated: 1:02 PM EDT, May 1, 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
3.509
3.472
3.490
201,599
+0.02(+0.54%)
May 27, 2004
3.401
3.472
3.389
3.472
213,081
+0.09(+2.77%)
May 26, 2004
3.419
3.472
3.356
3.378
372,491
-0.04(-1.20%)
May 25, 2004
3.296
3.427
3.296
3.419
351,130
+0.20(+6.16%)
May 24, 2004
3.494
3.494
3.221
3.221
513,745
-0.20(-5.81%)
May 21, 2004
3.502
3.543
3.415
3.419
389,047
-0.06(-1.72%)
May 20, 2004
3.588
3.595
3.468
3.479
329,768
-0.09(-2.52%)
May 19, 2004
3.543
3.591
3.543
3.569
287,846
+0.07(+1.93%)
May 18, 2004
3.513
3.539
3.475
3.502
316,417
+0.00(+0.00%)
May 17, 2004
3.532
3.550
3.498
3.502
325,763
-0.02(-0.53%)
May 14, 2004
3.614
3.625
3.520
3.520
340,449
-0.06(-1.57%)
May 13, 2004
3.636
3.648
3.577
3.577
366,884
-0.01(-0.21%)
May 12, 2004
3.681
3.685
3.584
3.584
441,382
-0.04(-1.14%)
May 11, 2004
3.636
3.681
3.614
3.625
390,916
+0.03(+0.73%)
May 10, 2004
3.621
3.629
3.591
3.599
298,794
-0.01(-0.21%)
May 07, 2004
3.633
3.674
3.606
3.606
214,149
-0.03(-0.72%)
May 06, 2004
3.685
3.693
3.599
3.633
555,934
-0.05(-1.42%)
May 05, 2004
3.678
3.685
3.621
3.685
385,575
+0.03(+0.72%)
May 04, 2004
3.659
3.666
3.603
3.659
379,701
+0.04(+1.03%)
May 03, 2004
3.689
3.689
3.606
3.621
207,741
-0.06(-1.73%)
Apr 30, 2004
3.633
3.689
3.595
3.685
298,794
+0.07(+2.07%)
Apr 29, 2004
3.618
3.618
3.573
3.610
401,596
+0.02(+0.63%)
Apr 28, 2004
3.636
3.651
3.558
3.588
434,173
-0.01(-0.31%)
Apr 27, 2004
3.633
3.648
3.558
3.599
441,649
-0.01(-0.21%)
Apr 26, 2004
3.580
3.648
3.569
3.606
558,604
+0.03(+0.84%)
Apr 23, 2004
3.621
3.633
3.577
3.577
487,043
+0.00(+0.00%)
Apr 22, 2004
3.738
3.738
3.577
3.577
813,340
-0.13(-3.54%)
Apr 21, 2004
3.629
3.708
3.565
3.708
327,899
+0.09(+2.59%)
Apr 20, 2004
3.734
3.745
3.558
3.614
479,833
-0.08(-2.23%)
Apr 19, 2004
3.726
3.760
3.670
3.696
341,784
-0.01(-0.30%)
Apr 16, 2004
3.700
3.715
3.595
3.708
247,526
+0.04(+1.23%)
Apr 15, 2004
3.595
3.670
3.565
3.663
428,565
+0.10(+2.95%)
Apr 14, 2004
3.629
3.670
3.558
3.558
397,057
-0.03(-0.94%)
Apr 13, 2004
3.636
3.689
3.562
3.591
248,594
-0.01(-0.21%)
Apr 12, 2004
3.588
3.666
3.588
3.599
251,799
-0.03(-0.72%)
Apr 08, 2004
3.708
3.708
3.603
3.625
209,343
-0.08(-2.22%)
Apr 07, 2004
3.734
3.741
3.633
3.708
390,916
-0.04(-1.00%)
Apr 06, 2004
3.640
3.756
3.580
3.745
385,575
+0.09(+2.56%)
Apr 05, 2004
3.547
3.651
3.524
3.651
457,938
+0.10(+2.96%)
Apr 02, 2004
3.547
3.565
3.517
3.547
288,380
+0.01(+0.21%)
Apr 01, 2004
3.539
3.543
3.520
3.539
169,290
+0.01(+0.21%)
Mar 31, 2004
3.565
3.573
3.524
3.532
210,144
-0.03(-0.74%)
Mar 30, 2004
3.528
3.569
3.524
3.558
234,175
+0.00(+0.00%)
Mar 29, 2004
3.573
3.577
3.550
3.558
180,505
-0.01(-0.21%)
Mar 26, 2004
3.558
3.577
3.520
3.565
271,558
+0.03(+0.85%)
Mar 25, 2004
3.550
3.573
3.520
3.535
241,919
+0.01(+0.21%)
Mar 24, 2004
3.547
3.554
3.528
3.528
256,071
+0.00(+0.11%)
Mar 23, 2004
3.535
3.543
3.505
3.524
228,034
+0.03(+0.75%)
Mar 22, 2004
3.509
3.532
3.464
3.498
208,008
+0.01(+0.21%)
Mar 19, 2004
3.483
3.498
3.460
3.490
217,353
+0.03(+0.87%)
Mar 18, 2004
3.449
3.502
3.449
3.460
110,011
-0.01(-0.43%)
Mar 17, 2004
3.468
3.494
3.445
3.475
244,055
+0.02(+0.54%)
Mar 16, 2004
3.520
3.539
3.457
3.457
310,810
-0.04(-1.07%)
Mar 15, 2004
3.479
3.524
3.464
3.494
175,698
+0.01(+0.32%)
Mar 12, 2004
3.498
3.498
3.457
3.483
169,023
-0.01(-0.43%)
Mar 11, 2004
3.513
3.520
3.483
3.498
198,128
+0.00(+0.11%)
Mar 10, 2004
3.502
3.505
3.479
3.494
178,635
+0.01(+0.21%)
Mar 09, 2004
3.460
3.490
3.460
3.487
208,809
+0.03(+0.98%)
Mar 08, 2004
3.427
3.464
3.427
3.453
159,677
-0.00(-0.11%)
Mar 05, 2004
3.445
3.460
3.430
3.457
369,020
+0.03(+0.87%)
Mar 04, 2004
3.494
3.513
3.427
3.427
349,528
-0.04(-1.19%)
Mar 03, 2004
3.558
3.562
3.468
3.468
387,711
-0.09(-2.42%)
Mar 02, 2004
3.550
3.565
3.539
3.554
330,302
+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
.