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 (%)
May 29, 2020
3.743
3.750
3.729
3.743
228,466
+0.01(+0.38%)
May 28, 2020
3.701
3.758
3.701
3.729
162,241
+0.02(+0.58%)
May 27, 2020
3.708
3.722
3.686
3.708
411,111
+0.00(+0.10%)
May 26, 2020
3.701
3.708
3.679
3.704
153,529
+0.03(+0.87%)
May 22, 2020
3.651
3.672
3.644
3.672
172,085
+0.03(+0.78%)
May 21, 2020
3.644
3.668
3.636
3.644
215,018
-0.01(-0.20%)
May 20, 2020
3.622
3.658
3.622
3.651
131,186
+0.04(+1.19%)
May 19, 2020
3.608
3.622
3.601
3.608
463,518
+0.00(+0.00%)
May 18, 2020
3.615
3.619
3.586
3.608
325,381
+0.04(+1.00%)
May 15, 2020
3.551
3.572
3.544
3.572
318,926
+0.01(+0.20%)
May 14, 2020
3.551
3.579
3.533
3.565
249,521
+0.00(+0.00%)
May 13, 2020
3.586
3.597
3.565
3.565
312,660
-0.01(-0.40%)
May 12, 2020
3.586
3.589
3.565
3.579
53,495
+0.00(+0.00%)
May 11, 2020
3.586
3.615
3.579
3.579
612,472
-0.02(-0.59%)
May 08, 2020
3.565
3.601
3.551
3.601
177,695
+0.05(+1.53%)
May 07, 2020
3.547
3.596
3.539
3.547
390,574
+0.01(+0.20%)
May 06, 2020
3.511
3.547
3.511
3.539
90,318
+0.04(+1.01%)
May 05, 2020
3.518
3.547
3.483
3.504
326,957
+0.01(+0.41%)
May 04, 2020
3.497
3.508
3.469
3.490
162,140
-0.01(-0.40%)
May 01, 2020
3.497
3.532
3.483
3.504
236,427
-0.02(-0.60%)
Apr 30, 2020
3.547
3.554
3.525
3.525
98,901
-0.05(-1.39%)
Apr 29, 2020
3.547
3.596
3.536
3.575
143,586
+0.02(+0.60%)
Apr 28, 2020
3.532
3.554
3.497
3.554
185,142
+0.01(+0.20%)
Apr 27, 2020
3.532
3.561
3.532
3.547
240,906
-0.01(-0.20%)
Apr 24, 2020
3.532
3.561
3.532
3.554
132,805
+0.01(+0.40%)
Apr 23, 2020
3.547
3.568
3.508
3.539
241,670
+0.01(+0.20%)
Apr 22, 2020
3.511
3.554
3.504
3.532
310,264
+0.03(+0.81%)
Apr 21, 2020
3.483
3.532
3.447
3.504
274,510
-0.05(-1.40%)
Apr 20, 2020
3.568
3.596
3.547
3.554
406,038
-0.01(-0.40%)
Apr 17, 2020
3.511
3.575
3.511
3.568
320,311
+0.07(+2.03%)
Apr 16, 2020
3.511
3.532
3.497
3.497
308,520
-0.01(-0.20%)
Apr 15, 2020
3.504
3.525
3.469
3.504
402,754
-0.03(-0.80%)
Apr 14, 2020
3.554
3.639
3.504
3.532
461,858
+0.04(+1.01%)
Apr 13, 2020
3.525
3.554
3.447
3.497
386,105
-0.04(-1.20%)
Apr 09, 2020
3.568
3.724
3.533
3.539
557,867
+0.06(+1.63%)
Apr 08, 2020
3.419
3.518
3.391
3.483
353,867
+0.10(+2.92%)
Apr 07, 2020
3.377
3.419
3.361
3.384
208,020
+0.06(+1.91%)
Apr 06, 2020
3.215
3.321
3.215
3.321
387,837
+0.16(+5.13%)
Apr 03, 2020
3.187
3.194
3.151
3.158
367,659
-0.06(-1.75%)
Apr 02, 2020
3.130
3.215
3.130
3.215
187,761
+0.04(+1.33%)
Apr 01, 2020
3.180
3.215
3.123
3.172
249,823
-0.08(-2.39%)
Mar 31, 2020
3.137
3.282
3.074
3.250
1,536,689
+0.11(+3.60%)
Mar 30, 2020
3.088
3.165
3.053
3.137
852,875
+0.07(+2.30%)
Mar 27, 2020
3.010
3.123
2.982
3.067
522,977
-0.06(-1.81%)
Mar 26, 2020
2.947
3.187
2.947
3.123
927,524
+0.16(+5.23%)
Mar 25, 2020
2.778
3.052
2.757
2.968
607,681
+0.18(+6.31%)
Mar 24, 2020
2.841
2.968
2.757
2.792
706,142
+0.08(+3.13%)
Mar 23, 2020
2.827
2.827
2.580
2.707
747,689
-0.16(-5.42%)
Mar 20, 2020
2.813
3.031
2.792
2.862
539,006
+0.13(+4.91%)
Mar 19, 2020
2.608
2.778
2.326
2.728
1,230,016
+0.01(+0.26%)
Mar 18, 2020
3.172
3.172
2.693
2.721
607,850
-0.62(-18.57%)
Mar 17, 2020
3.285
3.363
3.187
3.342
380,041
+0.11(+3.27%)
Mar 16, 2020
3.243
3.412
3.222
3.236
670,966
-0.37(-10.18%)
Mar 13, 2020
3.539
3.666
3.539
3.603
453,474
+0.12(+3.34%)
Mar 12, 2020
3.567
3.588
3.342
3.486
627,786
-0.31(-8.26%)
Mar 11, 2020
3.955
3.969
3.793
3.800
296,539
-0.19(-4.85%)
Mar 10, 2020
4.050
4.060
3.930
3.994
257,739
+0.02(+0.53%)
Mar 09, 2020
4.155
4.155
3.854
3.973
516,506
-0.35(-8.10%)
Mar 06, 2020
4.323
4.323
4.246
4.323
296,144
-0.04(-0.96%)
Mar 05, 2020
4.414
4.414
4.330
4.365
359,040
-0.09(-2.04%)
Mar 04, 2020
4.400
4.463
4.351
4.456
522,312
+0.09(+2.09%)
Mar 03, 2020
4.316
4.390
4.316
4.365
294,442
+0.05(+1.14%)
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
.