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
)
6.190
+0.030 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
3.262
3.236
3.262
352,035
+0.03(+0.93%)
Sep 27, 2012
3.253
3.253
3.210
3.232
330,796
-0.02(-0.66%)
Sep 26, 2012
3.249
3.253
3.236
3.253
477,828
+0.01(+0.26%)
Sep 25, 2012
3.232
3.249
3.227
3.245
802,255
+0.02(+0.53%)
Sep 24, 2012
3.223
3.227
3.210
3.227
519,012
+0.00(+0.13%)
Sep 21, 2012
3.227
3.227
3.206
3.223
452,226
+0.01(+0.27%)
Sep 20, 2012
3.210
3.223
3.193
3.215
297,649
+0.01(+0.27%)
Sep 19, 2012
3.202
3.206
3.189
3.206
343,901
+0.01(+0.40%)
Sep 18, 2012
3.180
3.193
3.176
3.193
227,721
+0.01(+0.41%)
Sep 17, 2012
3.150
3.185
3.146
3.180
335,172
+0.02(+0.54%)
Sep 14, 2012
3.154
3.180
3.133
3.163
482,148
+0.02(+0.68%)
Sep 13, 2012
3.146
3.172
3.103
3.142
386,577
+0.01(+0.27%)
Sep 12, 2012
3.146
3.154
3.133
3.133
288,765
-0.01(-0.29%)
Sep 11, 2012
3.129
3.146
3.112
3.142
277,471
+0.03(+0.82%)
Sep 10, 2012
3.091
3.129
3.087
3.116
266,143
+0.00(+0.00%)
Sep 07, 2012
3.104
3.116
3.087
3.116
179,489
+0.00(+0.00%)
Sep 06, 2012
3.142
3.142
3.104
3.116
198,620
-0.03(-0.82%)
Sep 05, 2012
3.142
3.146
3.121
3.142
197,093
+0.01(+0.27%)
Sep 04, 2012
3.133
3.142
3.112
3.133
166,606
+0.02(+0.55%)
Aug 31, 2012
3.142
3.142
3.108
3.116
184,139
-0.02(-0.68%)
Aug 30, 2012
3.142
3.142
3.112
3.138
185,868
+0.00(+0.00%)
Aug 29, 2012
3.108
3.138
3.104
3.138
219,055
+0.05(+1.66%)
Aug 27, 2012
3.112
3.116
3.061
3.087
290,179
-0.03(-0.82%)
Aug 24, 2012
3.108
3.112
3.095
3.112
351,230
+0.00(+0.14%)
Aug 23, 2012
3.099
3.108
3.091
3.108
217,566
+0.02(+0.55%)
Aug 22, 2012
3.087
3.112
3.082
3.091
420,562
+0.00(+0.00%)
Aug 21, 2012
3.104
3.104
3.065
3.091
277,654
+0.00(+0.00%)
Aug 20, 2012
3.099
3.099
3.082
3.091
300,741
+0.01(+0.42%)
Aug 17, 2012
3.087
3.104
3.078
3.078
236,582
-0.01(-0.28%)
Aug 16, 2012
3.095
3.095
3.040
3.087
315,360
-0.01(-0.28%)
Aug 15, 2012
3.104
3.104
3.069
3.095
192,398
+0.01(+0.42%)
Aug 14, 2012
3.112
3.112
3.057
3.082
218,765
-0.00(-0.14%)
Aug 13, 2012
3.108
3.108
3.074
3.087
162,446
+0.01(+0.28%)
Aug 10, 2012
3.108
3.108
3.069
3.078
272,967
+0.00(+0.14%)
Aug 09, 2012
3.104
3.104
3.065
3.074
190,951
-0.01(-0.17%)
Aug 08, 2012
3.164
3.164
3.066
3.079
247,492
-0.00(-0.14%)
Aug 07, 2012
3.083
3.083
3.070
3.083
254,872
+0.00(+0.14%)
Aug 06, 2012
3.070
3.079
3.066
3.079
130,869
+0.02(+0.69%)
Aug 03, 2012
3.083
3.087
3.058
3.058
223,029
-0.01(-0.28%)
Aug 02, 2012
3.075
3.075
3.062
3.066
206,157
+0.00(+0.00%)
Aug 01, 2012
3.079
3.079
3.058
3.066
248,898
+0.00(+0.00%)
Jul 31, 2012
3.075
3.075
3.062
3.066
229,747
+0.00(+0.14%)
Jul 30, 2012
3.075
3.075
3.049
3.062
279,588
+0.01(+0.28%)
Jul 27, 2012
3.053
3.058
3.036
3.053
251,776
+0.01(+0.28%)
Jul 26, 2012
3.058
3.066
3.032
3.045
272,477
-0.00(-0.14%)
Jul 25, 2012
3.058
3.066
3.036
3.049
282,332
+0.00(+0.00%)
Jul 24, 2012
3.049
3.058
3.041
3.049
272,084
+0.01(+0.28%)
Jul 23, 2012
3.028
3.045
3.015
3.041
319,999
+0.00(+0.14%)
Jul 20, 2012
3.032
3.036
3.015
3.036
235,966
+0.00(+0.00%)
Jul 19, 2012
3.007
3.036
3.002
3.036
323,795
+0.02(+0.70%)
Jul 18, 2012
2.990
3.015
2.985
3.015
303,972
+0.03(+0.85%)
Jul 17, 2012
2.985
2.990
2.964
2.990
311,060
+0.00(+0.14%)
Jul 16, 2012
2.964
2.985
2.960
2.985
292,537
+0.02(+0.72%)
Jul 13, 2012
2.994
2.994
2.960
2.964
460,613
-0.01(-0.29%)
Jul 12, 2012
2.994
2.994
2.960
2.973
203,783
+0.01(+0.29%)
Jul 11, 2012
3.019
3.019
2.960
2.964
257,771
-0.01(-0.29%)
Jul 10, 2012
3.007
3.007
2.968
2.973
361,490
-0.01(-0.17%)
Jul 09, 2012
2.948
2.978
2.948
2.978
176,567
+0.01(+0.43%)
Jul 06, 2012
2.999
3.003
2.961
2.965
230,807
-0.02(-0.71%)
Jul 05, 2012
3.003
3.018
2.982
2.986
288,225
+0.01(+0.17%)
Jul 03, 2012
2.999
3.003
2.974
2.981
88,873
-0.01(-0.31%)
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
.