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
)
6.360
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 22, 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 (%)
May 30, 2003
3.233
3.304
3.233
3.296
237,869
+0.04(+1.38%)
May 29, 2003
3.266
3.281
3.240
3.251
262,697
-0.00(-0.12%)
May 28, 2003
3.255
3.300
3.236
3.255
306,747
+0.01(+0.46%)
May 27, 2003
3.259
3.293
3.229
3.240
294,199
+0.01(+0.35%)
May 23, 2003
3.259
3.270
3.229
3.229
315,290
-0.01(-0.35%)
May 22, 2003
3.184
3.255
3.184
3.240
343,856
+0.05(+1.65%)
May 21, 2003
3.225
3.255
3.188
3.188
208,235
-0.06(-1.85%)
May 20, 2003
3.203
3.248
3.203
3.248
261,896
+0.05(+1.52%)
May 19, 2003
3.169
3.203
3.150
3.199
230,127
+0.03(+1.07%)
May 16, 2003
3.154
3.165
3.131
3.165
192,484
+0.03(+0.96%)
May 15, 2003
3.139
3.169
3.135
3.135
162,851
-0.03(-0.83%)
May 14, 2003
3.191
3.203
3.139
3.161
206,900
-0.01(-0.47%)
May 13, 2003
3.214
3.229
3.173
3.176
257,358
-0.03(-0.93%)
May 12, 2003
3.184
3.221
3.180
3.206
309,951
+0.03(+0.94%)
May 09, 2003
3.139
3.184
3.139
3.176
237,068
+0.04(+1.19%)
May 08, 2003
3.180
3.184
3.135
3.139
300,340
-0.04(-1.18%)
May 07, 2003
3.218
3.255
3.146
3.176
652,205
-0.08(-2.42%)
May 06, 2003
3.304
3.341
3.244
3.255
368,684
-0.07(-2.03%)
May 05, 2003
3.319
3.349
3.300
3.322
372,955
+0.00(+0.00%)
May 02, 2003
3.274
3.345
3.274
3.322
283,521
+0.03(+0.91%)
May 01, 2003
3.270
3.304
3.270
3.293
172,728
+0.00(+0.11%)
Apr 30, 2003
3.270
3.289
3.240
3.289
223,453
+0.02(+0.57%)
Apr 29, 2003
3.255
3.304
3.255
3.270
275,512
+0.02(+0.69%)
Apr 28, 2003
3.263
3.278
3.233
3.248
207,968
+0.00(+0.00%)
Apr 25, 2003
3.251
3.270
3.214
3.248
318,494
+0.00(+0.12%)
Apr 24, 2003
3.218
3.251
3.199
3.244
263,498
+0.03(+0.93%)
Apr 23, 2003
3.173
3.221
3.169
3.214
220,783
+0.04(+1.30%)
Apr 22, 2003
3.206
3.206
3.161
3.173
303,810
-0.01(-0.47%)
Apr 21, 2003
3.248
3.248
3.173
3.188
331,575
-0.04(-1.28%)
Apr 17, 2003
3.176
3.229
3.176
3.229
309,150
+0.03(+1.06%)
Apr 16, 2003
3.210
3.221
3.191
3.195
158,045
+0.01(+0.23%)
Apr 15, 2003
3.184
3.225
3.173
3.188
213,842
+0.00(+0.12%)
Apr 14, 2003
3.221
3.236
3.169
3.184
278,448
-0.00(-0.12%)
Apr 11, 2003
3.165
3.188
3.150
3.188
197,557
+0.00(+0.12%)
Apr 10, 2003
3.143
3.184
3.128
3.184
202,362
+0.05(+1.55%)
Apr 09, 2003
3.139
3.146
3.128
3.135
329,439
+0.01(+0.48%)
Apr 08, 2003
3.139
3.146
3.105
3.120
307,548
-0.04(-1.42%)
Apr 07, 2003
3.184
3.195
3.120
3.165
300,073
+0.02(+0.60%)
Apr 04, 2003
3.176
3.184
3.131
3.146
226,122
-0.03(-0.94%)
Apr 03, 2003
3.191
3.191
3.154
3.176
255,489
+0.02(+0.71%)
Apr 02, 2003
3.173
3.184
3.154
3.154
378,028
+0.00(+0.12%)
Apr 01, 2003
3.146
3.176
3.146
3.150
266,435
+0.00(+0.12%)
Mar 31, 2003
3.128
3.146
3.128
3.146
286,457
+0.00(+0.00%)
Mar 28, 2003
3.158
3.161
3.109
3.146
4,805,441
+0.00(+0.12%)
Mar 27, 2003
3.083
3.184
3.064
3.143
412,467
+0.06(+1.94%)
Mar 26, 2003
3.045
3.090
3.019
3.083
344,923
+0.06(+1.98%)
Mar 25, 2003
3.042
3.057
3.023
3.023
199,158
-0.01(-0.49%)
Mar 24, 2003
3.030
3.049
3.015
3.038
137,489
+0.02(+0.75%)
Mar 21, 2003
3.049
3.053
3.015
3.015
204,231
-0.02(-0.62%)
Mar 20, 2003
3.000
3.034
3.000
3.034
257,892
+0.04(+1.25%)
Mar 19, 2003
3.034
3.049
2.982
2.997
258,425
-0.01(-0.50%)
Mar 18, 2003
2.993
3.012
2.970
3.012
204,498
+0.02(+0.75%)
Mar 17, 2003
2.982
3.008
2.974
2.989
233,063
-0.03(-0.87%)
Mar 14, 2003
3.008
3.019
2.997
3.015
155,108
+0.01(+0.50%)
Mar 13, 2003
3.027
3.027
3.000
3.000
211,973
-0.03(-0.87%)
Mar 12, 2003
3.012
3.034
2.993
3.027
196,489
+0.01(+0.37%)
Mar 11, 2003
3.019
3.023
2.997
3.015
204,765
+0.00(+0.12%)
Mar 10, 2003
3.008
3.019
2.997
3.012
143,896
-0.01(-0.25%)
Mar 07, 2003
3.008
3.019
2.993
3.019
140,692
+0.01(+0.37%)
Mar 06, 2003
2.997
3.023
2.982
3.008
213,842
-0.00(-0.12%)
Mar 05, 2003
2.974
3.015
2.967
3.012
348,661
+0.03(+1.01%)
Mar 04, 2003
2.967
3.000
2.967
2.982
252,285
-0.01(-0.38%)
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
.