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
)
6.155
-0.025 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 28, 2012
3.240
3.261
3.235
3.261
352,101
+0.03(+0.93%)
Sep 27, 2012
3.253
3.253
3.210
3.231
330,859
-0.02(-0.66%)
Sep 26, 2012
3.248
3.253
3.235
3.253
477,919
+0.01(+0.26%)
Sep 25, 2012
3.231
3.248
3.227
3.244
802,406
+0.02(+0.53%)
Sep 24, 2012
3.223
3.227
3.210
3.227
519,110
+0.00(+0.13%)
Sep 21, 2012
3.227
3.227
3.205
3.223
452,311
+0.01(+0.27%)
Sep 20, 2012
3.210
3.223
3.192
3.214
297,706
+0.01(+0.27%)
Sep 19, 2012
3.201
3.205
3.188
3.205
343,965
+0.01(+0.40%)
Sep 18, 2012
3.180
3.192
3.175
3.192
227,763
+0.01(+0.41%)
Sep 17, 2012
3.150
3.184
3.145
3.180
335,235
+0.02(+0.54%)
Sep 14, 2012
3.154
3.180
3.132
3.162
482,239
+0.02(+0.68%)
Sep 13, 2012
3.145
3.171
3.102
3.141
386,650
+0.01(+0.27%)
Sep 12, 2012
3.145
3.154
3.132
3.132
288,819
-0.01(-0.29%)
Sep 11, 2012
3.129
3.146
3.112
3.141
277,524
+0.03(+0.82%)
Sep 10, 2012
3.090
3.129
3.086
3.116
266,193
+0.00(+0.00%)
Sep 07, 2012
3.103
3.116
3.086
3.116
179,523
+0.00(+0.00%)
Sep 06, 2012
3.141
3.141
3.103
3.116
198,657
-0.03(-0.82%)
Sep 05, 2012
3.141
3.146
3.120
3.141
197,130
+0.01(+0.27%)
Sep 04, 2012
3.133
3.141
3.112
3.133
166,637
+0.02(+0.55%)
Aug 31, 2012
3.141
3.141
3.107
3.116
184,174
-0.02(-0.68%)
Aug 30, 2012
3.141
3.141
3.112
3.137
185,903
+0.00(+0.00%)
Aug 29, 2012
3.107
3.137
3.103
3.137
219,097
+0.05(+1.66%)
Aug 27, 2012
3.112
3.116
3.060
3.086
290,234
-0.03(-0.82%)
Aug 24, 2012
3.107
3.112
3.094
3.112
351,296
+0.00(+0.14%)
Aug 23, 2012
3.099
3.107
3.090
3.107
217,607
+0.02(+0.55%)
Aug 22, 2012
3.086
3.112
3.082
3.090
420,641
+0.00(+0.00%)
Aug 21, 2012
3.103
3.103
3.065
3.090
277,706
+0.00(+0.00%)
Aug 20, 2012
3.099
3.099
3.082
3.090
300,798
+0.01(+0.42%)
Aug 17, 2012
3.086
3.103
3.077
3.077
236,626
-0.01(-0.28%)
Aug 16, 2012
3.094
3.094
3.039
3.086
315,420
-0.01(-0.28%)
Aug 15, 2012
3.103
3.103
3.069
3.094
192,435
+0.01(+0.42%)
Aug 14, 2012
3.112
3.112
3.056
3.082
218,806
-0.00(-0.14%)
Aug 13, 2012
3.107
3.107
3.073
3.086
162,476
+0.01(+0.28%)
Aug 10, 2012
3.107
3.107
3.069
3.077
273,018
+0.00(+0.14%)
Aug 09, 2012
3.103
3.103
3.065
3.073
190,987
-0.01(-0.17%)
Aug 08, 2012
3.163
3.163
3.066
3.078
247,539
-0.00(-0.14%)
Aug 07, 2012
3.083
3.083
3.070
3.083
254,920
+0.00(+0.14%)
Aug 06, 2012
3.070
3.078
3.066
3.078
130,894
+0.02(+0.69%)
Aug 03, 2012
3.083
3.087
3.057
3.057
223,071
-0.01(-0.28%)
Aug 02, 2012
3.074
3.074
3.061
3.066
206,195
+0.00(+0.00%)
Aug 01, 2012
3.078
3.078
3.057
3.066
248,945
+0.00(+0.00%)
Jul 31, 2012
3.074
3.074
3.061
3.066
229,790
+0.00(+0.14%)
Jul 30, 2012
3.074
3.074
3.049
3.061
279,641
+0.01(+0.28%)
Jul 27, 2012
3.053
3.057
3.036
3.053
251,823
+0.01(+0.28%)
Jul 26, 2012
3.057
3.066
3.032
3.044
272,528
-0.00(-0.14%)
Jul 25, 2012
3.057
3.066
3.036
3.049
282,385
+0.00(+0.00%)
Jul 24, 2012
3.049
3.057
3.040
3.049
272,135
+0.01(+0.28%)
Jul 23, 2012
3.027
3.044
3.015
3.040
320,059
+0.00(+0.14%)
Jul 20, 2012
3.032
3.036
3.015
3.036
236,010
+0.00(+0.00%)
Jul 19, 2012
3.006
3.036
3.001
3.036
323,856
+0.02(+0.70%)
Jul 18, 2012
2.989
3.015
2.985
3.015
304,029
+0.03(+0.85%)
Jul 17, 2012
2.985
2.989
2.964
2.989
311,119
+0.00(+0.14%)
Jul 16, 2012
2.964
2.985
2.959
2.985
292,592
+0.02(+0.72%)
Jul 13, 2012
2.993
2.993
2.959
2.964
460,699
-0.01(-0.29%)
Jul 12, 2012
2.993
2.993
2.959
2.972
203,821
+0.01(+0.29%)
Jul 11, 2012
3.019
3.019
2.959
2.964
257,820
-0.01(-0.29%)
Jul 10, 2012
3.006
3.006
2.968
2.972
361,558
-0.01(-0.17%)
Jul 09, 2012
2.948
2.977
2.948
2.977
176,600
+0.01(+0.43%)
Jul 06, 2012
2.998
3.003
2.960
2.965
230,851
-0.02(-0.71%)
Jul 05, 2012
3.003
3.017
2.981
2.986
288,279
+0.01(+0.17%)
Jul 03, 2012
2.998
3.003
2.973
2.980
88,889
-0.01(-0.32%)
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
.