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
)
6.175
-0.015 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2009
1.322
1.343
1.316
1.329
0
+0.01(+0.51%)
Jan 29, 2009
1.326
1.346
1.322
1.322
189,395
-0.02(-1.51%)
Jan 28, 2009
1.360
1.360
1.322
1.343
529,255
+0.03(+2.05%)
Jan 27, 2009
1.333
1.339
1.316
1.316
463,686
-0.00(-0.26%)
Jan 26, 2009
1.282
1.329
1.282
1.319
757,128
+0.04(+2.89%)
Jan 23, 2009
1.258
1.302
1.258
1.282
372,018
+0.01(+0.80%)
Jan 22, 2009
1.272
1.316
1.252
1.272
959,943
+0.01(+0.80%)
Jan 21, 2009
1.228
1.265
1.201
1.262
273,321
+0.05(+3.89%)
Jan 20, 2009
1.309
1.319
1.215
1.215
778,417
-0.07(-5.51%)
Jan 16, 2009
1.255
1.285
1.255
1.285
0
+0.04(+3.53%)
Jan 15, 2009
1.262
1.265
1.218
1.242
527,344
-0.02(-1.87%)
Jan 14, 2009
1.285
1.285
1.225
1.265
532,697
-0.01(-1.06%)
Jan 13, 2009
1.309
1.309
1.279
1.279
323,860
-0.03(-2.32%)
Jan 12, 2009
1.282
1.312
1.282
1.309
285,080
+0.03(+2.11%)
Jan 09, 2009
1.299
1.299
1.275
1.282
323,845
-0.00(-0.26%)
Jan 08, 2009
1.262
1.295
1.248
1.285
355,872
+0.02(+1.41%)
Jan 07, 2009
1.308
1.308
1.254
1.267
475,310
-0.02(-1.81%)
Jan 06, 2009
1.274
1.331
1.272
1.291
684,436
+0.03(+2.38%)
Jan 05, 2009
1.244
1.264
1.227
1.261
329,416
+0.03(+2.46%)
Jan 02, 2009
1.177
1.237
1.161
1.231
0
+0.09(+8.19%)
Jan 01, 2009
1.084
1.141
1.067
1.137
0
+0.00(+0.00%)
Dec 31, 2008
1.084
1.141
1.067
1.137
764,631
+0.05(+4.28%)
Dec 30, 2008
1.094
1.114
1.034
1.091
671,775
-0.01(-0.61%)
Dec 29, 2008
1.107
1.141
1.084
1.097
622,457
-0.02(-1.50%)
Dec 26, 2008
1.137
1.137
1.094
1.114
414,750
-0.01(-0.89%)
Dec 24, 2008
1.151
1.174
1.124
1.124
440,931
-0.04(-3.44%)
Dec 23, 2008
1.121
1.201
1.121
1.164
390,849
+0.03(+2.65%)
Dec 22, 2008
1.167
1.184
1.134
1.134
404,772
-0.05(-4.23%)
Dec 19, 2008
1.171
1.207
1.161
1.184
307,392
+0.02(+1.72%)
Dec 18, 2008
1.124
1.194
1.117
1.164
681,603
+0.06(+5.76%)
Dec 17, 2008
1.021
1.121
1.011
1.101
1,575,954
+0.08(+7.84%)
Dec 16, 2008
0.9673
1.037
0.9673
1.021
1,283,944
+0.06(+5.88%)
Dec 15, 2008
1.021
1.047
0.9640
0.9640
851,733
-0.07(-6.77%)
Dec 12, 2008
1.047
1.067
1.017
1.034
555,202
-0.03(-2.52%)
Dec 11, 2008
1.081
1.111
1.051
1.061
825,086
-0.04(-3.64%)
Dec 10, 2008
1.117
1.164
1.051
1.101
711,703
-0.02(-1.67%)
Dec 09, 2008
1.171
1.184
1.101
1.119
387,075
-0.06(-5.20%)
Dec 08, 2008
1.247
1.247
1.147
1.181
513,139
+0.03(+3.00%)
Dec 05, 2008
1.212
1.212
1.120
1.146
737,291
-0.06(-4.66%)
Dec 04, 2008
1.242
1.265
1.202
1.202
549,678
-0.05(-3.95%)
Dec 03, 2008
1.265
1.344
1.235
1.252
735,472
-0.02(-1.30%)
Dec 02, 2008
1.301
1.301
1.265
1.268
265,753
-0.05(-3.51%)
Dec 01, 2008
1.318
1.321
1.245
1.314
405,343
-0.01(-0.75%)
Nov 28, 2008
1.367
1.380
1.311
1.324
218,262
-0.03(-2.43%)
Nov 26, 2008
1.275
1.381
1.258
1.357
564,316
+0.08(+6.46%)
Nov 25, 2008
1.278
1.278
1.239
1.275
498,383
-0.01(-0.77%)
Nov 24, 2008
1.318
1.364
1.239
1.285
535,059
+0.05(+4.00%)
Nov 21, 2008
1.334
1.354
1.235
1.235
1,093,635
-0.09(-6.48%)
Nov 20, 2008
1.367
1.367
1.321
1.321
906,016
-0.06(-4.07%)
Nov 19, 2008
1.384
1.387
1.337
1.377
657,155
-0.01(-0.95%)
Nov 18, 2008
1.393
1.407
1.384
1.390
295,529
-0.02(-1.17%)
Nov 17, 2008
1.417
1.466
1.393
1.407
531,365
-0.02(-1.16%)
Nov 14, 2008
1.433
1.476
1.403
1.423
0
-0.04(-3.03%)
Nov 13, 2008
1.410
1.486
1.410
1.468
456,028
+0.06(+4.33%)
Nov 12, 2008
1.417
1.443
1.384
1.407
412,510
-0.03(-2.06%)
Nov 11, 2008
1.486
1.489
1.423
1.436
396,844
-0.05(-3.33%)
Nov 10, 2008
1.552
1.568
1.486
1.486
399,782
-0.09(-5.85%)
Nov 07, 2008
1.489
1.601
1.476
1.578
522,507
+0.09(+6.28%)
Nov 06, 2008
1.475
1.599
1.462
1.485
486,087
-0.00(-0.22%)
Nov 05, 2008
1.530
1.543
1.485
1.488
488,027
-0.07(-4.72%)
Nov 04, 2008
1.553
1.612
1.521
1.562
598,537
+0.03(+1.83%)
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
.