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 (%)
Jun 30, 2003
3.320
3.357
3.301
3.309
119,424
+0.00(+0.00%)
Jun 27, 2003
3.357
3.357
3.309
3.309
177,923
-0.04(-1.33%)
Jun 26, 2003
3.324
3.357
3.320
3.353
196,254
+0.03(+1.01%)
Jun 25, 2003
3.283
3.327
3.268
3.320
178,732
+0.03(+0.79%)
Jun 24, 2003
3.294
3.313
3.275
3.294
224,830
+0.01(+0.45%)
Jun 23, 2003
3.175
3.279
3.175
3.279
308,130
+0.09(+2.79%)
Jun 20, 2003
3.242
3.242
3.175
3.190
337,245
-0.03(-1.04%)
Jun 19, 2003
3.209
3.238
3.190
3.224
215,934
+0.03(+0.81%)
Jun 18, 2003
3.172
3.216
3.149
3.198
247,205
+0.07(+2.25%)
Jun 17, 2003
3.205
3.238
3.127
3.127
565,580
-0.09(-2.77%)
Jun 16, 2003
3.209
3.242
3.194
3.216
281,442
+0.01(+0.23%)
Jun 13, 2003
3.261
3.268
3.194
3.209
400,866
-0.03(-1.03%)
Jun 12, 2003
3.290
3.298
3.235
3.242
362,046
-0.04(-1.35%)
Jun 11, 2003
3.301
3.316
3.261
3.287
212,968
-0.01(-0.45%)
Jun 10, 2003
3.298
3.320
3.283
3.301
345,332
+0.00(+0.11%)
Jun 09, 2003
3.324
3.350
3.283
3.298
363,125
-0.03(-0.89%)
Jun 06, 2003
3.368
3.387
3.327
3.327
260,684
-0.03(-0.77%)
Jun 05, 2003
3.320
3.372
3.290
3.353
370,403
+0.02(+0.67%)
Jun 04, 2003
3.272
3.331
3.272
3.331
284,946
+0.06(+1.81%)
Jun 03, 2003
3.279
3.290
3.246
3.272
338,054
-0.03(-0.90%)
Jun 02, 2003
3.272
3.313
3.268
3.301
272,276
+0.04(+1.14%)
May 30, 2003
3.201
3.272
3.201
3.264
240,196
+0.04(+1.38%)
May 29, 2003
3.235
3.249
3.209
3.220
265,267
-0.00(-0.11%)
May 28, 2003
3.224
3.268
3.205
3.224
309,748
+0.01(+0.46%)
May 27, 2003
3.227
3.261
3.198
3.209
297,077
+0.01(+0.35%)
May 23, 2003
3.227
3.238
3.198
3.198
318,374
-0.01(-0.35%)
May 22, 2003
3.153
3.224
3.153
3.209
347,219
+0.05(+1.65%)
May 21, 2003
3.194
3.224
3.157
3.157
210,272
-0.06(-1.85%)
May 20, 2003
3.172
3.216
3.172
3.216
264,458
+0.05(+1.52%)
May 19, 2003
3.138
3.172
3.120
3.168
232,378
+0.03(+1.06%)
May 16, 2003
3.123
3.135
3.101
3.135
194,367
+0.03(+0.96%)
May 15, 2003
3.109
3.138
3.105
3.105
164,444
-0.03(-0.83%)
May 14, 2003
3.160
3.172
3.109
3.131
208,925
-0.01(-0.47%)
May 13, 2003
3.183
3.198
3.142
3.146
259,875
-0.03(-0.93%)
May 12, 2003
3.153
3.190
3.149
3.175
312,983
+0.03(+0.94%)
May 09, 2003
3.109
3.153
3.109
3.146
239,387
+0.04(+1.19%)
May 08, 2003
3.149
3.153
3.105
3.109
303,278
-0.04(-1.18%)
May 07, 2003
3.186
3.224
3.116
3.146
658,585
-0.08(-2.42%)
May 06, 2003
3.272
3.309
3.212
3.224
372,290
-0.07(-2.03%)
May 05, 2003
3.287
3.316
3.268
3.290
376,604
+0.00(+0.00%)
May 02, 2003
3.242
3.313
3.242
3.290
286,294
+0.03(+0.91%)
May 01, 2003
3.238
3.272
3.238
3.261
174,418
+0.00(+0.11%)
Apr 30, 2003
3.238
3.257
3.209
3.257
225,639
+0.02(+0.57%)
Apr 29, 2003
3.224
3.272
3.224
3.238
278,207
+0.02(+0.69%)
Apr 28, 2003
3.231
3.246
3.201
3.216
210,003
+0.00(+0.00%)
Apr 25, 2003
3.220
3.238
3.183
3.216
321,609
+0.00(+0.12%)
Apr 24, 2003
3.186
3.220
3.168
3.212
266,076
+0.03(+0.93%)
Apr 23, 2003
3.142
3.190
3.138
3.183
222,943
+0.04(+1.30%)
Apr 22, 2003
3.175
3.175
3.131
3.142
306,782
-0.01(-0.47%)
Apr 21, 2003
3.216
3.216
3.142
3.157
334,819
-0.04(-1.28%)
Apr 17, 2003
3.146
3.198
3.146
3.198
312,174
+0.03(+1.06%)
Apr 16, 2003
3.179
3.190
3.160
3.164
159,591
+0.01(+0.24%)
Apr 15, 2003
3.153
3.194
3.142
3.157
215,934
+0.00(+0.12%)
Apr 14, 2003
3.190
3.205
3.138
3.153
281,172
-0.00(-0.12%)
Apr 11, 2003
3.135
3.157
3.120
3.157
199,489
+0.00(+0.12%)
Apr 10, 2003
3.112
3.153
3.097
3.153
204,342
+0.05(+1.55%)
Apr 09, 2003
3.109
3.116
3.097
3.105
332,662
+0.01(+0.48%)
Apr 08, 2003
3.109
3.116
3.075
3.090
310,556
-0.04(-1.42%)
Apr 07, 2003
3.153
3.164
3.090
3.135
303,008
+0.02(+0.60%)
Apr 04, 2003
3.146
3.153
3.101
3.116
228,334
-0.03(-0.94%)
Apr 03, 2003
3.160
3.160
3.123
3.146
257,988
+0.02(+0.71%)
Apr 02, 2003
3.142
3.153
3.123
3.123
381,726
+0.00(+0.12%)
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
.