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
)
6.420
-0.020 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2005
3.357
3.383
3.346
3.383
225,908
+0.04(+1.11%)
Feb 25, 2005
3.331
3.364
3.327
3.346
313,252
+0.02(+0.67%)
Feb 24, 2005
3.298
3.331
3.294
3.324
149,347
+0.02(+0.67%)
Feb 23, 2005
3.327
3.327
3.287
3.301
187,358
-0.03(-0.78%)
Feb 22, 2005
3.324
3.339
3.313
3.327
172,801
-0.00(-0.11%)
Feb 18, 2005
3.339
3.342
3.316
3.331
160,939
-0.03(-0.77%)
Feb 17, 2005
3.320
3.357
3.320
3.357
173,609
+0.02(+0.67%)
Feb 16, 2005
3.324
3.335
3.313
3.335
170,375
+0.01(+0.33%)
Feb 15, 2005
3.301
3.331
3.301
3.324
189,245
+0.01(+0.22%)
Feb 14, 2005
3.342
3.342
3.305
3.316
146,921
-0.02(-0.56%)
Feb 11, 2005
3.294
3.335
3.290
3.335
274,433
-0.00(-0.11%)
Feb 10, 2005
3.353
3.376
3.339
3.339
205,420
-0.02(-0.66%)
Feb 09, 2005
3.383
3.383
3.357
3.361
157,974
-0.01(-0.44%)
Feb 08, 2005
3.357
3.387
3.357
3.376
197,602
+0.00(+0.00%)
Feb 07, 2005
3.398
3.405
3.372
3.376
174,418
-0.02(-0.54%)
Feb 04, 2005
3.364
3.394
3.342
3.394
126,702
+0.05(+1.43%)
Feb 03, 2005
3.394
3.394
3.335
3.346
209,464
-0.03(-0.77%)
Feb 02, 2005
3.357
3.387
3.357
3.372
228,065
+0.01(+0.22%)
Feb 01, 2005
3.361
3.379
3.350
3.364
162,018
+0.00(+0.00%)
Jan 31, 2005
3.361
3.383
3.350
3.364
115,919
-0.00(-0.11%)
Jan 28, 2005
3.361
3.387
3.353
3.368
229,143
+0.00(+0.00%)
Jan 27, 2005
3.327
3.394
3.324
3.368
196,524
+0.01(+0.33%)
Jan 26, 2005
3.324
3.368
3.324
3.357
217,282
+0.01(+0.33%)
Jan 25, 2005
3.331
3.372
3.313
3.346
251,788
+0.01(+0.45%)
Jan 24, 2005
3.309
3.331
3.294
3.331
155,278
+0.03(+0.90%)
Jan 21, 2005
3.287
3.320
3.287
3.301
176,305
+0.01(+0.45%)
Jan 20, 2005
3.287
3.301
3.272
3.287
238,309
-0.01(-0.22%)
Jan 19, 2005
3.287
3.316
3.283
3.294
193,558
+0.01(+0.23%)
Jan 18, 2005
3.331
3.331
3.287
3.287
216,742
-0.03(-0.78%)
Jan 14, 2005
3.287
3.331
3.287
3.313
219,169
+0.02(+0.56%)
Jan 13, 2005
3.316
3.324
3.294
3.294
170,644
-0.01(-0.22%)
Jan 12, 2005
3.275
3.313
3.274
3.301
244,509
+0.02(+0.68%)
Jan 11, 2005
3.253
3.283
3.253
3.279
167,679
+0.02(+0.68%)
Jan 10, 2005
3.224
3.272
3.224
3.257
226,717
+0.00(+0.11%)
Jan 07, 2005
3.220
3.257
3.216
3.253
245,857
+0.01(+0.34%)
Jan 06, 2005
3.212
3.249
3.212
3.242
214,586
+0.02(+0.58%)
Jan 05, 2005
3.209
3.227
3.175
3.224
219,169
+0.01(+0.35%)
Jan 04, 2005
3.201
3.224
3.179
3.212
274,433
-0.00(-0.12%)
Jan 03, 2005
3.220
3.238
3.205
3.216
126,702
-0.02(-0.69%)
Dec 31, 2004
3.227
3.238
3.186
3.238
237,500
+0.03(+0.92%)
Dec 30, 2004
3.224
3.246
3.183
3.209
344,793
-0.02(-0.69%)
Dec 29, 2004
3.272
3.275
3.224
3.231
321,879
-0.03(-0.80%)
Dec 28, 2004
3.235
3.275
3.231
3.257
267,154
+0.01(+0.23%)
Dec 27, 2004
3.238
3.264
3.238
3.249
249,631
-0.00(-0.11%)
Dec 23, 2004
3.231
3.253
3.216
3.253
334,010
+0.03(+1.04%)
Dec 22, 2004
3.238
3.253
3.216
3.220
375,525
-0.04(-1.14%)
Dec 21, 2004
3.198
3.257
3.190
3.257
300,582
+0.06(+1.74%)
Dec 20, 2004
3.183
3.212
3.175
3.201
399,788
+0.00(+0.12%)
Dec 17, 2004
3.175
3.198
3.157
3.198
205,150
+0.03(+0.94%)
Dec 16, 2004
3.172
3.194
3.116
3.168
360,968
-0.03(-0.93%)
Dec 15, 2004
3.172
3.212
3.135
3.198
428,902
-0.01(-0.23%)
Dec 14, 2004
3.224
3.224
3.194
3.205
233,726
-0.00(-0.12%)
Dec 13, 2004
3.198
3.220
3.194
3.209
229,682
+0.00(+0.12%)
Dec 10, 2004
3.172
3.220
3.172
3.205
405,718
+0.01(+0.35%)
Dec 09, 2004
3.160
3.209
3.160
3.194
370,134
+0.00(+0.12%)
Dec 08, 2004
3.153
3.201
3.138
3.190
544,822
+0.05(+1.53%)
Dec 07, 2004
3.157
3.172
3.127
3.142
354,768
-0.03(-0.94%)
Dec 06, 2004
3.168
3.190
3.146
3.172
460,713
-0.02(-0.70%)
Dec 03, 2004
3.157
3.194
3.157
3.194
281,442
+0.00(+0.00%)
Dec 02, 2004
3.198
3.212
3.172
3.194
272,276
-0.01(-0.23%)
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
.