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
)
6.415
-0.015 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 31, 2012
2.968
2.968
2.912
2.960
358,324
-0.00(-0.15%)
May 30, 2012
2.977
2.977
2.942
2.964
262,099
-0.00(-0.14%)
May 29, 2012
2.968
2.968
2.942
2.968
230,641
+0.00(+0.14%)
May 25, 2012
2.973
2.973
2.934
2.964
199,588
+0.00(+0.15%)
May 24, 2012
2.960
2.964
2.938
2.960
263,063
+0.03(+1.03%)
May 23, 2012
2.968
2.968
2.904
2.930
1,518,778
-0.04(-1.30%)
May 22, 2012
2.994
2.998
2.955
2.968
245,528
-0.01(-0.29%)
May 21, 2012
2.985
2.985
2.942
2.977
245,698
+0.01(+0.29%)
May 18, 2012
3.007
3.020
2.951
2.968
278,008
-0.02(-0.72%)
May 17, 2012
3.024
3.024
2.990
2.990
322,659
-0.02(-0.71%)
May 16, 2012
3.007
3.024
3.007
3.011
109,629
+0.00(+0.00%)
May 15, 2012
3.011
3.022
3.003
3.011
291,681
-0.00(-0.14%)
May 14, 2012
3.011
3.037
3.003
3.015
197,025
-0.00(-0.14%)
May 11, 2012
3.041
3.054
3.007
3.020
290,296
+0.00(+0.14%)
May 10, 2012
3.050
3.050
3.007
3.015
362,994
+0.00(+0.14%)
May 09, 2012
3.007
3.024
3.007
3.011
318,110
-0.01(-0.33%)
May 08, 2012
3.008
3.034
2.995
3.021
292,055
-0.00(-0.14%)
May 07, 2012
3.013
3.055
3.013
3.025
310,297
-0.01(-0.42%)
May 04, 2012
3.013
3.051
2.995
3.038
317,402
+0.02(+0.57%)
May 03, 2012
3.025
3.034
3.013
3.021
571,135
-0.00(-0.14%)
May 02, 2012
3.047
3.047
3.017
3.025
377,419
-0.02(-0.56%)
May 01, 2012
3.021
3.042
3.021
3.042
169,335
+0.02(+0.57%)
Apr 30, 2012
3.025
3.042
3.013
3.025
280,889
-0.00(-0.14%)
Apr 27, 2012
3.047
3.051
3.021
3.030
266,260
-0.03(-0.98%)
Apr 26, 2012
3.064
3.064
3.038
3.060
260,141
+0.00(+0.00%)
Apr 25, 2012
3.068
3.068
3.034
3.060
194,909
-0.00(-0.14%)
Apr 24, 2012
3.064
3.064
3.051
3.064
185,782
+0.00(+0.14%)
Apr 23, 2012
3.034
3.064
3.030
3.060
267,566
+0.03(+0.99%)
Apr 20, 2012
3.068
3.068
3.025
3.030
191,185
-0.03(-0.84%)
Apr 19, 2012
3.047
3.064
3.021
3.055
236,266
+0.01(+0.42%)
Apr 18, 2012
3.051
3.055
3.017
3.042
184,406
-0.00(-0.14%)
Apr 17, 2012
3.064
3.064
3.017
3.047
206,437
-0.01(-0.28%)
Apr 16, 2012
3.055
3.055
3.040
3.055
320,058
+0.01(+0.28%)
Apr 13, 2012
3.055
3.060
3.013
3.047
223,675
+0.00(+0.00%)
Apr 12, 2012
3.034
3.047
3.025
3.047
113,337
+0.03(+0.99%)
Apr 11, 2012
3.047
3.055
3.017
3.017
256,958
-0.01(-0.42%)
Apr 10, 2012
3.072
3.072
3.021
3.030
277,667
-0.02(-0.73%)
Apr 09, 2012
3.060
3.069
3.031
3.052
204,816
-0.01(-0.28%)
Apr 05, 2012
3.065
3.073
3.035
3.060
259,168
+0.02(+0.56%)
Apr 04, 2012
3.073
3.077
3.022
3.043
400,602
-0.02(-0.56%)
Apr 03, 2012
3.082
3.107
3.026
3.060
257,838
-0.00(-0.14%)
Apr 02, 2012
3.069
3.086
3.052
3.065
276,286
+0.00(+0.00%)
Mar 30, 2012
3.056
3.065
3.043
3.065
243,670
+0.02(+0.70%)
Mar 29, 2012
3.052
3.060
3.022
3.043
281,960
-0.00(-0.14%)
Mar 28, 2012
3.052
3.056
3.039
3.048
345,469
+0.00(+0.14%)
Mar 27, 2012
3.052
3.052
3.009
3.043
202,802
+0.00(+0.00%)
Mar 26, 2012
3.005
3.048
3.001
3.043
340,183
+0.04(+1.42%)
Mar 23, 2012
2.984
3.001
2.984
3.001
158,239
+0.03(+0.86%)
Mar 22, 2012
2.997
3.001
2.975
2.975
176,289
-0.02(-0.71%)
Mar 21, 2012
2.988
2.997
2.975
2.997
463,007
+0.01(+0.28%)
Mar 20, 2012
2.988
2.988
2.980
2.988
281,203
+0.01(+0.29%)
Mar 19, 2012
2.963
2.988
2.951
2.980
351,485
+0.02(+0.72%)
Mar 16, 2012
2.980
2.980
2.937
2.958
314,971
-0.02(-0.57%)
Mar 15, 2012
2.984
2.984
2.954
2.975
210,641
+0.01(+0.29%)
Mar 14, 2012
2.984
2.984
2.954
2.967
347,735
-0.02(-0.57%)
Mar 13, 2012
2.980
2.984
2.950
2.984
134,865
+0.02(+0.57%)
Mar 12, 2012
2.992
2.992
2.941
2.967
160,192
-0.02(-0.57%)
Mar 09, 2012
2.984
2.984
2.963
2.984
129,849
-0.00(-0.14%)
Mar 08, 2012
2.967
2.988
2.958
2.988
256,591
+0.02(+0.82%)
Mar 07, 2012
2.955
2.968
2.934
2.964
137,610
+0.02(+0.72%)
Mar 06, 2012
2.968
2.968
2.917
2.943
289,667
-0.03(-0.85%)
Mar 05, 2012
2.968
2.968
2.951
2.968
200,249
+0.00(+0.00%)
Mar 02, 2012
2.964
2.972
2.956
2.968
149,282
+0.01(+0.29%)
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
.