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 (%)
Jul 30, 2021
5.184
5.184
5.123
5.131
137,269
-0.04(-0.74%)
Jul 29, 2021
5.200
5.215
5.169
5.169
102,109
-0.02(-0.44%)
Jul 28, 2021
5.200
5.207
5.192
5.192
60,604
+0.00(+0.00%)
Jul 27, 2021
5.192
5.200
5.177
5.192
121,141
+0.00(+0.00%)
Jul 26, 2021
5.200
5.207
5.177
5.192
103,753
-0.01(-0.15%)
Jul 23, 2021
5.200
5.200
5.184
5.200
81,217
+0.02(+0.45%)
Jul 22, 2021
5.184
5.184
5.161
5.177
74,171
+0.00(+0.00%)
Jul 21, 2021
5.200
5.200
5.161
5.177
97,975
-0.02(-0.44%)
Jul 20, 2021
5.146
5.200
5.146
5.200
84,856
+0.07(+1.35%)
Jul 19, 2021
5.131
5.131
5.115
5.131
186,857
+0.01(+0.15%)
Jul 16, 2021
5.138
5.146
5.123
5.123
223,849
-0.02(-0.45%)
Jul 15, 2021
5.161
5.177
5.131
5.146
89,735
-0.02(-0.30%)
Jul 14, 2021
5.161
5.177
5.154
5.161
118,756
+0.00(+0.00%)
Jul 13, 2021
5.184
5.198
5.146
5.161
48,338
-0.02(-0.44%)
Jul 12, 2021
5.177
5.184
5.161
5.184
84,162
+0.02(+0.45%)
Jul 09, 2021
5.200
5.200
5.161
5.161
81,826
-0.01(-0.12%)
Jul 08, 2021
5.168
5.175
5.145
5.168
95,940
+0.00(+0.00%)
Jul 07, 2021
5.190
5.190
5.160
5.168
130,240
+0.00(+0.00%)
Jul 06, 2021
5.190
5.190
5.168
5.168
99,778
-0.02(-0.29%)
Jul 02, 2021
5.183
5.198
5.183
5.183
132,655
-0.01(-0.15%)
Jul 01, 2021
5.206
5.213
5.190
5.190
78,846
-0.01(-0.15%)
Jun 30, 2021
5.198
5.198
5.183
5.198
55,791
+0.02(+0.44%)
Jun 29, 2021
5.198
5.212
5.137
5.175
101,587
-0.02(-0.44%)
Jun 28, 2021
5.190
5.198
5.175
5.198
29,903
+0.02(+0.44%)
Jun 25, 2021
5.183
5.198
5.168
5.175
109,491
+0.00(+0.00%)
Jun 24, 2021
5.190
5.206
5.175
5.175
49,428
-0.01(-0.15%)
Jun 23, 2021
5.152
5.187
5.152
5.183
147,920
+0.03(+0.59%)
Jun 22, 2021
5.145
5.160
5.145
5.152
57,109
-0.01(-0.15%)
Jun 21, 2021
5.175
5.183
5.152
5.160
99,962
+0.00(+0.00%)
Jun 18, 2021
5.152
5.171
5.137
5.160
68,885
+0.00(+0.00%)
Jun 17, 2021
5.168
5.168
5.145
5.160
75,114
+0.01(+0.15%)
Jun 16, 2021
5.175
5.190
5.152
5.152
144,499
+0.00(+0.00%)
Jun 15, 2021
5.160
5.183
5.152
5.152
89,539
-0.02(-0.30%)
Jun 14, 2021
5.168
5.198
5.160
5.168
192,173
+0.02(+0.30%)
Jun 11, 2021
5.190
5.190
5.137
5.152
42,561
-0.03(-0.59%)
Jun 10, 2021
5.175
5.186
5.168
5.183
61,180
+0.03(+0.49%)
Jun 09, 2021
5.165
5.165
5.135
5.158
83,701
+0.01(+0.15%)
Jun 08, 2021
5.165
5.173
5.127
5.150
166,607
-0.01(-0.15%)
Jun 07, 2021
5.142
5.173
5.120
5.158
131,973
+0.03(+0.59%)
Jun 04, 2021
5.150
5.150
5.127
5.127
67,516
-0.02(-0.30%)
Jun 03, 2021
5.135
5.158
5.127
5.142
135,276
+0.01(+0.15%)
Jun 02, 2021
5.142
5.150
5.120
5.135
116,167
+0.01(+0.15%)
Jun 01, 2021
5.142
5.158
5.120
5.127
218,957
-0.02(-0.30%)
May 28, 2021
5.135
5.142
5.112
5.142
78,524
+0.01(+0.15%)
May 27, 2021
5.127
5.150
5.120
5.135
137,748
+0.01(+0.15%)
May 26, 2021
5.127
5.158
5.120
5.127
123,709
+0.02(+0.30%)
May 25, 2021
5.135
5.135
5.112
5.112
108,092
-0.01(-0.15%)
May 24, 2021
5.142
5.150
5.120
5.120
113,431
+0.00(+0.00%)
May 21, 2021
5.127
5.135
5.104
5.120
98,738
+0.01(+0.15%)
May 20, 2021
5.135
5.142
5.105
5.112
274,329
+0.00(+0.00%)
May 19, 2021
5.135
5.135
5.104
5.112
45,457
-0.02(-0.44%)
May 18, 2021
5.127
5.142
5.127
5.135
32,698
+0.01(+0.15%)
May 17, 2021
5.135
5.142
5.127
5.127
39,786
+0.01(+0.19%)
May 14, 2021
5.120
5.142
5.117
5.117
117,503
-0.00(-0.04%)
May 13, 2021
5.104
5.127
5.104
5.120
85,543
+0.04(+0.75%)
May 12, 2021
5.135
5.135
5.070
5.082
121,114
-0.04(-0.83%)
May 11, 2021
5.117
5.132
5.109
5.124
65,144
+0.00(+0.00%)
May 10, 2021
5.132
5.132
5.109
5.124
60,470
+0.00(+0.00%)
May 07, 2021
5.124
5.124
5.109
5.124
73,205
+0.01(+0.15%)
May 06, 2021
5.109
5.123
5.101
5.117
51,782
+0.02(+0.45%)
May 05, 2021
5.109
5.117
5.094
5.094
94,327
+0.00(+0.00%)
May 04, 2021
5.109
5.109
5.086
5.094
183,758
-0.02(-0.30%)
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
.