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
)
6.415
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2020
3.137
3.282
3.074
3.250
1,536,689
+0.11(+3.60%)
Mar 30, 2020
3.088
3.165
3.053
3.137
852,875
+0.07(+2.30%)
Mar 27, 2020
3.010
3.123
2.982
3.067
522,977
-0.06(-1.81%)
Mar 26, 2020
2.947
3.187
2.947
3.123
927,524
+0.16(+5.23%)
Mar 25, 2020
2.778
3.052
2.757
2.968
607,681
+0.18(+6.31%)
Mar 24, 2020
2.841
2.968
2.757
2.792
706,142
+0.08(+3.13%)
Mar 23, 2020
2.827
2.827
2.580
2.707
747,689
-0.16(-5.42%)
Mar 20, 2020
2.813
3.031
2.792
2.862
539,006
+0.13(+4.91%)
Mar 19, 2020
2.608
2.778
2.326
2.728
1,230,016
+0.01(+0.26%)
Mar 18, 2020
3.172
3.172
2.693
2.721
607,850
-0.62(-18.57%)
Mar 17, 2020
3.285
3.363
3.187
3.342
380,041
+0.11(+3.27%)
Mar 16, 2020
3.243
3.412
3.222
3.236
670,966
-0.37(-10.18%)
Mar 13, 2020
3.539
3.666
3.539
3.603
453,474
+0.12(+3.34%)
Mar 12, 2020
3.567
3.588
3.342
3.486
627,786
-0.31(-8.26%)
Mar 11, 2020
3.955
3.969
3.793
3.800
296,539
-0.19(-4.85%)
Mar 10, 2020
4.050
4.060
3.930
3.994
257,739
+0.02(+0.53%)
Mar 09, 2020
4.155
4.155
3.854
3.973
516,506
-0.35(-8.10%)
Mar 06, 2020
4.323
4.323
4.246
4.323
296,144
-0.04(-0.96%)
Mar 05, 2020
4.414
4.414
4.330
4.365
359,040
-0.09(-2.04%)
Mar 04, 2020
4.400
4.463
4.351
4.456
522,312
+0.09(+2.09%)
Mar 03, 2020
4.316
4.390
4.316
4.365
294,442
+0.05(+1.14%)
Mar 02, 2020
4.239
4.323
4.225
4.316
310,518
+0.09(+2.16%)
Feb 28, 2020
4.267
4.281
4.218
4.225
431,728
-0.11(-2.43%)
Feb 27, 2020
4.386
4.390
4.302
4.330
380,301
-0.09(-2.06%)
Feb 26, 2020
4.449
4.470
4.421
4.421
201,231
-0.03(-0.63%)
Feb 25, 2020
4.540
4.547
4.442
4.449
144,288
-0.07(-1.55%)
Feb 24, 2020
4.547
4.547
4.505
4.519
148,468
-0.06(-1.38%)
Feb 21, 2020
4.589
4.589
4.554
4.582
188,675
-0.01(-0.15%)
Feb 20, 2020
4.589
4.596
4.575
4.589
115,199
+0.01(+0.15%)
Feb 19, 2020
4.589
4.596
4.575
4.582
155,756
-0.01(-0.15%)
Feb 18, 2020
4.561
4.589
4.561
4.589
120,465
+0.04(+0.77%)
Feb 14, 2020
4.554
4.561
4.542
4.554
68,220
+0.01(+0.31%)
Feb 13, 2020
4.547
4.556
4.533
4.540
94,278
-0.01(-0.31%)
Feb 12, 2020
4.561
4.561
4.545
4.554
94,566
-0.00(-0.03%)
Feb 11, 2020
4.563
4.563
4.543
4.556
116,442
-0.00(-0.00%)
Feb 10, 2020
4.549
4.577
4.547
4.556
148,966
+0.01(+0.31%)
Feb 07, 2020
4.535
4.549
4.528
4.542
92,879
+0.01(+0.31%)
Feb 06, 2020
4.542
4.542
4.521
4.528
102,025
-0.01(-0.15%)
Feb 05, 2020
4.528
4.542
4.514
4.535
157,588
+0.01(+0.31%)
Feb 04, 2020
4.535
4.535
4.507
4.521
149,629
-0.02(-0.46%)
Feb 03, 2020
4.528
4.542
4.521
4.542
248,457
+0.01(+0.15%)
Jan 31, 2020
4.570
4.570
4.528
4.535
154,177
-0.03(-0.61%)
Jan 30, 2020
4.556
4.570
4.550
4.563
93,492
-0.01(-0.30%)
Jan 29, 2020
4.577
4.584
4.563
4.577
190,420
+0.01(+0.15%)
Jan 28, 2020
4.542
4.577
4.535
4.570
121,146
+0.03(+0.77%)
Jan 27, 2020
4.570
4.570
4.528
4.535
293,697
-0.05(-1.06%)
Jan 24, 2020
4.584
4.598
4.577
4.584
181,596
+0.01(+0.30%)
Jan 23, 2020
4.570
4.604
4.556
4.570
258,862
+0.00(+0.00%)
Jan 22, 2020
4.549
4.584
4.549
4.570
153,163
+0.01(+0.31%)
Jan 21, 2020
4.563
4.570
4.549
4.556
197,982
+0.00(+0.00%)
Jan 17, 2020
4.563
4.577
4.556
4.556
208,153
-0.01(-0.30%)
Jan 16, 2020
4.549
4.584
4.542
4.570
356,528
+0.01(+0.31%)
Jan 15, 2020
4.535
4.584
4.528
4.556
327,866
+0.01(+0.31%)
Jan 14, 2020
4.556
4.563
4.535
4.542
196,400
-0.01(-0.31%)
Jan 13, 2020
4.528
4.563
4.514
4.556
348,176
+0.03(+0.62%)
Jan 10, 2020
4.528
4.535
4.507
4.528
220,068
+0.01(+0.15%)
Jan 09, 2020
4.507
4.528
4.500
4.521
700,174
+0.03(+0.62%)
Jan 08, 2020
4.444
4.500
4.430
4.493
258,061
+0.05(+1.10%)
Jan 07, 2020
4.430
4.444
4.396
4.444
114,365
+0.03(+0.63%)
Jan 06, 2020
4.423
4.430
4.403
4.416
138,446
-0.02(-0.47%)
Jan 03, 2020
4.444
4.444
4.423
4.437
81,538
-0.03(-0.62%)
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
.