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
)
6.385
+0.015 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 03, 2024
6.370
6.400
6.360
6.385
73,281
+0.01(+0.24%)
May 02, 2024
6.350
6.370
6.346
6.370
40,671
+0.01(+0.16%)
May 01, 2024
6.350
6.370
6.340
6.360
86,236
+0.01(+0.16%)
Apr 30, 2024
6.350
6.360
6.341
6.350
35,873
+0.00(+0.00%)
Apr 29, 2024
6.330
6.355
6.330
6.350
49,434
+0.02(+0.32%)
Apr 26, 2024
6.360
6.360
6.320
6.330
48,728
+0.00(+0.00%)
Apr 25, 2024
6.320
6.342
6.310
6.330
63,694
-0.01(-0.16%)
Apr 24, 2024
6.360
6.360
6.330
6.340
102,033
-0.02(-0.31%)
Apr 23, 2024
6.360
6.360
6.330
6.360
65,652
+0.00(+0.00%)
Apr 22, 2024
6.370
6.380
6.340
6.360
68,800
-0.01(-0.16%)
Apr 19, 2024
6.350
6.370
6.350
6.370
28,035
+0.03(+0.47%)
Apr 18, 2024
6.360
6.370
6.330
6.340
54,748
+0.00(+0.00%)
Apr 17, 2024
6.370
6.370
6.320
6.340
60,440
+0.00(+0.00%)
Apr 16, 2024
6.300
6.340
6.265
6.340
36,943
+0.05(+0.79%)
Apr 15, 2024
6.350
6.355
6.271
6.290
66,147
-0.05(-0.79%)
Apr 12, 2024
6.350
6.350
6.300
6.340
85,323
+0.02(+0.32%)
Apr 11, 2024
6.370
6.370
6.310
6.320
73,515
-0.05(-0.78%)
Apr 10, 2024
6.340
6.370
6.310
6.370
45,384
+0.04(+0.65%)
Apr 09, 2024
6.349
6.369
6.319
6.329
82,995
+0.00(+0.00%)
Apr 08, 2024
6.329
6.349
6.319
6.329
45,953
+0.00(+0.00%)
Apr 05, 2024
6.309
6.329
6.309
6.329
37,739
+0.02(+0.31%)
Apr 04, 2024
6.309
6.309
6.270
6.309
104,134
+0.03(+0.47%)
Apr 03, 2024
6.260
6.299
6.250
6.279
115,359
-0.01(-0.16%)
Apr 02, 2024
6.260
6.299
6.260
6.289
62,672
-0.03(-0.47%)
Apr 01, 2024
6.279
6.329
6.279
6.319
102,879
+0.02(+0.31%)
Mar 28, 2024
6.309
6.329
6.290
6.299
69,045
+0.01(+0.16%)
Mar 27, 2024
6.319
6.319
6.289
6.289
37,123
-0.01(-0.16%)
Mar 26, 2024
6.299
6.319
6.289
6.299
54,080
+0.01(+0.24%)
Mar 25, 2024
6.299
6.309
6.279
6.284
58,513
+0.00(+0.08%)
Mar 22, 2024
6.329
6.329
6.270
6.279
43,381
-0.02(-0.31%)
Mar 21, 2024
6.289
6.317
6.289
6.299
56,861
-0.01(-0.16%)
Mar 20, 2024
6.289
6.319
6.287
6.309
39,670
+0.03(+0.47%)
Mar 19, 2024
6.319
6.319
6.279
6.279
50,233
-0.01(-0.24%)
Mar 18, 2024
6.289
6.309
6.260
6.294
86,704
+0.00(+0.08%)
Mar 15, 2024
6.289
6.289
6.250
6.289
54,788
+0.02(+0.32%)
Mar 14, 2024
6.319
6.319
6.260
6.270
82,955
-0.02(-0.31%)
Mar 13, 2024
6.319
6.319
6.270
6.289
60,113
+0.01(+0.16%)
Mar 12, 2024
6.250
6.294
6.200
6.279
241,927
+0.03(+0.56%)
Mar 11, 2024
6.309
6.322
6.240
6.245
166,216
-0.08(-1.33%)
Mar 08, 2024
6.349
6.379
6.289
6.329
159,603
+0.02(+0.33%)
Mar 07, 2024
6.308
6.318
6.289
6.308
78,080
+0.02(+0.31%)
Mar 06, 2024
6.289
6.318
6.289
6.289
98,986
-0.01(-0.23%)
Mar 05, 2024
6.328
6.338
6.298
6.303
72,122
-0.02(-0.39%)
Mar 04, 2024
6.298
6.338
6.279
6.328
69,933
+0.03(+0.47%)
Mar 01, 2024
6.240
6.318
6.240
6.298
78,036
+0.06(+0.94%)
Feb 29, 2024
6.289
6.298
6.240
6.240
70,157
-0.01(-0.16%)
Feb 28, 2024
6.210
6.249
6.132
6.249
62,168
+0.01(+0.16%)
Feb 27, 2024
6.249
6.249
6.151
6.240
80,505
+0.02(+0.32%)
Feb 26, 2024
6.269
6.269
6.181
6.220
99,583
-0.05(-0.78%)
Feb 23, 2024
6.328
6.338
6.254
6.269
118,626
-0.02(-0.31%)
Feb 22, 2024
6.416
6.416
6.269
6.289
166,268
-0.05(-0.77%)
Feb 21, 2024
6.367
6.396
6.338
6.338
66,487
-0.01(-0.15%)
Feb 20, 2024
6.416
6.436
6.249
6.347
146,946
-0.05(-0.77%)
Feb 16, 2024
6.396
6.396
6.328
6.396
85,973
+0.03(+0.54%)
Feb 15, 2024
6.377
6.396
6.352
6.362
68,551
-0.01(-0.23%)
Feb 14, 2024
6.387
6.446
6.328
6.377
100,497
+0.02(+0.31%)
Feb 13, 2024
6.436
6.436
6.338
6.357
176,664
-0.08(-1.22%)
Feb 12, 2024
6.504
6.514
6.416
6.436
184,023
-0.01(-0.14%)
Feb 09, 2024
6.542
6.561
6.415
6.445
118,970
-0.09(-1.34%)
Feb 08, 2024
6.561
6.649
6.513
6.532
145,328
-0.02(-0.30%)
Feb 07, 2024
6.571
6.590
6.522
6.551
94,919
+0.02(+0.30%)
Feb 06, 2024
6.493
6.581
6.464
6.532
129,907
+0.06(+0.90%)
Feb 05, 2024
6.454
6.513
6.425
6.474
84,659
+0.05(+0.76%)
Feb 02, 2024
6.493
6.493
6.425
6.425
62,935
-0.05(-0.75%)
Feb 01, 2024
6.415
6.474
6.386
6.474
57,871
+0.09(+1.37%)
Jan 31, 2024
6.367
6.425
6.367
6.386
43,112
+0.00(+0.00%)
Jan 30, 2024
6.357
6.386
6.328
6.386
64,300
+0.07(+1.08%)
Jan 29, 2024
6.347
6.357
6.279
6.318
75,382
-0.04(-0.61%)
Jan 26, 2024
6.386
6.415
6.335
6.357
47,952
-0.01(-0.15%)
Jan 25, 2024
6.357
6.367
6.338
6.367
37,814
+0.02(+0.31%)
Jan 24, 2024
6.328
6.367
6.308
6.347
58,973
+0.06(+0.93%)
Jan 23, 2024
6.299
6.328
6.269
6.289
70,043
-0.02(-0.31%)
Jan 22, 2024
6.318
6.318
6.221
6.308
74,423
+0.04(+0.62%)
Jan 19, 2024
6.318
6.347
6.221
6.270
74,632
-0.05(-0.77%)
Jan 18, 2024
6.260
6.367
6.202
6.318
132,284
+0.02(+0.31%)
Jan 17, 2024
6.192
6.318
6.172
6.299
198,297
+0.11(+1.73%)
Jan 16, 2024
6.075
6.250
6.056
6.192
205,639
+0.14(+2.25%)
Jan 12, 2024
6.036
6.085
5.997
6.056
141,876
-0.02(-0.32%)
Jan 11, 2024
6.065
6.124
6.027
6.075
109,064
-0.03(-0.48%)
Jan 10, 2024
6.134
6.143
6.065
6.104
107,066
-0.06(-0.95%)
Jan 09, 2024
6.182
6.192
6.134
6.163
81,152
-0.07(-1.09%)
Jan 08, 2024
6.134
6.231
6.124
6.231
55,790
+0.13(+2.07%)
Jan 05, 2024
6.075
6.134
6.056
6.104
65,127
+0.03(+0.48%)
Jan 04, 2024
6.085
6.095
6.007
6.075
99,290
-0.02(-0.40%)
Jan 03, 2024
6.124
6.143
6.056
6.099
80,036
-0.07(-1.18%)
Jan 02, 2024
6.075
6.211
6.075
6.172
63,081
+0.04(+0.63%)
Dec 29, 2023
6.104
6.250
6.046
6.134
246,536
+0.04(+0.64%)
Dec 28, 2023
6.104
6.104
6.046
6.095
26,624
+0.02(+0.32%)
Dec 27, 2023
6.095
6.124
6.065
6.075
42,818
+0.01(+0.18%)
Dec 26, 2023
6.045
6.093
6.036
6.064
112,963
+0.04(+0.64%)
Dec 22, 2023
5.920
6.064
5.918
6.026
112,801
+0.13(+2.12%)
Dec 21, 2023
5.949
5.987
5.882
5.901
107,245
-0.03(-0.49%)
Dec 20, 2023
5.939
5.978
5.891
5.930
58,663
+0.02(+0.33%)
Dec 19, 2023
5.997
6.064
5.901
5.910
96,193
-0.11(-1.76%)
Dec 18, 2023
6.016
6.055
5.949
6.016
135,073
+0.01(+0.16%)
Dec 15, 2023
6.007
6.007
5.926
6.007
50,635
+0.01(+0.16%)
Dec 14, 2023
5.872
6.016
5.872
5.997
98,651
+0.11(+1.80%)
Dec 13, 2023
5.901
5.910
5.854
5.891
84,370
+0.01(+0.16%)
Dec 12, 2023
5.882
5.939
5.824
5.882
42,350
+0.03(+0.49%)
Dec 11, 2023
5.862
5.882
5.824
5.853
64,086
-0.02(-0.33%)
Dec 08, 2023
5.814
5.930
5.814
5.872
54,702
+0.04(+0.68%)
Dec 07, 2023
5.766
5.833
5.737
5.833
77,753
+0.06(+0.99%)
Dec 06, 2023
5.718
5.785
5.718
5.775
88,580
+0.04(+0.66%)
Dec 05, 2023
5.718
5.737
5.704
5.737
94,160
+0.05(+0.84%)
Dec 04, 2023
5.794
5.823
5.661
5.690
309,251
-0.10(-1.81%)
Dec 01, 2023
5.699
5.813
5.699
5.794
22,167
+0.09(+1.50%)
Nov 30, 2023
5.775
5.794
5.709
5.709
85,013
-0.10(-1.64%)
Nov 29, 2023
5.785
5.828
5.756
5.804
94,897
+0.01(+0.16%)
Nov 28, 2023
5.775
5.842
5.775
5.794
45,576
+0.01(+0.16%)
Nov 27, 2023
5.785
5.798
5.766
5.785
50,933
+0.00(+0.00%)
Nov 24, 2023
5.785
5.830
5.766
5.785
29,983
+0.02(+0.33%)
Nov 22, 2023
5.804
5.804
5.737
5.766
81,291
+0.00(+0.00%)
Nov 21, 2023
5.804
5.823
5.756
5.766
73,259
-0.06(-0.98%)
Nov 20, 2023
5.861
5.928
5.804
5.823
158,377
-0.01(-0.16%)
Nov 17, 2023
5.813
5.861
5.775
5.833
88,820
+0.06(+0.99%)
Nov 16, 2023
5.766
5.804
5.737
5.775
65,252
+0.00(+0.00%)
Nov 15, 2023
5.785
5.824
5.737
5.775
77,784
+0.02(+0.33%)
Nov 14, 2023
5.909
5.956
5.747
5.756
156,250
-0.14(-2.42%)
Nov 13, 2023
5.775
5.899
5.690
5.899
130,774
+0.16(+2.82%)
Nov 10, 2023
5.747
5.794
5.709
5.737
91,499
+0.02(+0.43%)
Nov 09, 2023
5.788
5.807
5.712
5.712
65,492
-0.06(-0.98%)
Nov 08, 2023
5.769
5.797
5.694
5.769
151,291
+0.08(+1.50%)
Nov 07, 2023
5.637
5.760
5.618
5.684
160,019
+0.05(+0.84%)
Nov 06, 2023
5.731
5.741
5.583
5.637
89,901
-0.06(-1.00%)
Nov 03, 2023
5.712
5.750
5.646
5.694
110,438
-0.01(-0.17%)
Nov 02, 2023
5.618
5.703
5.590
5.703
104,362
+0.12(+2.20%)
Nov 01, 2023
5.495
5.609
5.480
5.580
82,564
+0.12(+2.25%)
Oct 31, 2023
5.401
5.476
5.373
5.457
64,022
+0.08(+1.58%)
Oct 30, 2023
5.363
5.447
5.306
5.373
57,823
+0.08(+1.61%)
Oct 27, 2023
5.325
5.354
5.278
5.288
60,973
+0.00(+0.00%)
Oct 26, 2023
5.410
5.410
5.278
5.288
75,749
-0.11(-2.10%)
Oct 25, 2023
5.524
5.524
5.382
5.401
104,614
-0.11(-2.05%)
Oct 24, 2023
5.429
5.542
5.429
5.514
93,196
+0.10(+1.92%)
Oct 23, 2023
5.514
5.514
5.363
5.410
222,021
-0.09(-1.72%)
Oct 20, 2023
5.580
5.590
5.505
5.505
101,540
-0.08(-1.52%)
Oct 19, 2023
5.656
5.656
5.571
5.590
161,832
-0.02(-0.34%)
Oct 18, 2023
5.571
5.609
5.562
5.609
107,560
+0.04(+0.68%)
Oct 17, 2023
5.542
5.637
5.495
5.571
242,536
+0.04(+0.68%)
Oct 16, 2023
5.580
5.590
5.524
5.533
115,958
-0.04(-0.68%)
Oct 13, 2023
5.533
5.571
5.524
5.571
46,380
+0.07(+1.20%)
Oct 12, 2023
5.514
5.599
5.476
5.505
97,016
+0.00(+0.00%)
Oct 11, 2023
5.571
5.599
5.486
5.505
80,434
-0.00(-0.07%)
Oct 10, 2023
5.508
5.593
5.462
5.508
151,675
+0.00(+0.00%)
Oct 09, 2023
5.667
5.677
5.499
5.508
227,703
-0.14(-2.48%)
Oct 06, 2023
5.546
5.724
5.518
5.649
256,992
+0.08(+1.51%)
Oct 05, 2023
5.565
5.574
5.471
5.565
91,437
+0.07(+1.19%)
Oct 04, 2023
5.443
5.499
5.424
5.499
122,895
+0.08(+1.55%)
Oct 03, 2023
5.471
5.499
5.387
5.415
64,676
-0.06(-1.03%)
Oct 02, 2023
5.555
5.574
5.471
5.471
145,811
-0.05(-0.85%)
Sep 29, 2023
5.593
5.593
5.471
5.518
51,120
-0.04(-0.67%)
Sep 28, 2023
5.565
5.565
5.480
5.555
84,279
+0.02(+0.34%)
Sep 27, 2023
5.508
5.574
5.471
5.537
119,148
+0.04(+0.68%)
Sep 26, 2023
5.546
5.593
5.480
5.499
61,711
-0.07(-1.34%)
Sep 25, 2023
5.546
5.565
5.527
5.574
105,005
+0.02(+0.34%)
Sep 22, 2023
5.452
5.555
5.406
5.555
140,789
+0.13(+2.41%)
Sep 21, 2023
5.424
5.443
5.396
5.424
73,005
+0.02(+0.35%)
Sep 20, 2023
5.424
5.453
5.406
5.406
54,809
-0.02(-0.34%)
Sep 19, 2023
5.434
5.434
5.387
5.424
31,883
+0.01(+0.17%)
Sep 18, 2023
5.434
5.443
5.378
5.415
87,258
+0.00(+0.00%)
Sep 15, 2023
5.452
5.484
5.378
5.415
100,390
-0.06(-1.03%)
Sep 14, 2023
5.452
5.499
5.448
5.471
101,751
+0.05(+0.86%)
Sep 13, 2023
5.452
5.471
5.418
5.424
93,559
-0.02(-0.34%)
Sep 12, 2023
5.424
5.445
5.415
5.443
43,044
+0.03(+0.52%)
Sep 11, 2023
5.382
5.424
5.382
5.415
70,422
+0.04(+0.70%)
Sep 08, 2023
5.359
5.424
5.321
5.378
154,347
+0.05(+0.98%)
Sep 07, 2023
5.399
5.399
5.325
5.325
97,243
-0.04(-0.69%)
Sep 06, 2023
5.371
5.419
5.316
5.362
104,530
+0.00(+0.00%)
Sep 05, 2023
5.334
5.427
5.297
5.362
191,489
+0.02(+0.35%)
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
.