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 (%)
Sep 30, 2009
1.992
1.992
1.967
1.977
526,248
+0.00(+0.00%)
Sep 29, 2009
1.985
1.999
1.970
1.977
723,168
-0.01(-0.54%)
Sep 28, 2009
1.981
1.988
1.974
1.988
477,807
+0.01(+0.72%)
Sep 25, 2009
1.977
1.992
1.956
1.974
391,355
-0.01(-0.36%)
Sep 24, 2009
2.006
2.006
1.981
1.981
345,908
-0.02(-0.89%)
Sep 23, 2009
1.999
2.027
1.995
1.999
570,440
-0.00(-0.18%)
Sep 22, 2009
1.992
2.009
1.985
2.002
530,362
+0.02(+1.08%)
Sep 21, 2009
1.960
1.995
1.960
1.981
305,099
+0.01(+0.54%)
Sep 18, 2009
1.949
1.970
1.938
1.970
199,096
+0.03(+1.47%)
Sep 17, 2009
1.935
1.942
1.924
1.942
352,398
+0.01(+0.76%)
Sep 16, 2009
1.921
1.938
1.917
1.927
476,649
+0.01(+0.34%)
Sep 15, 2009
1.921
1.921
1.906
1.921
284,480
+0.01(+0.37%)
Sep 14, 2009
1.892
1.913
1.881
1.913
197,100
+0.01(+0.75%)
Sep 11, 2009
1.910
1.913
1.885
1.899
245,664
+0.00(+0.00%)
Sep 10, 2009
1.889
1.903
1.884
1.899
353,163
+0.02(+0.95%)
Sep 09, 2009
1.878
1.889
1.874
1.881
324,849
+0.00(+0.19%)
Sep 08, 2009
1.878
1.885
1.864
1.878
336,275
+0.02(+1.07%)
Sep 04, 2009
1.851
1.869
1.840
1.858
250,772
+0.02(+0.96%)
Sep 03, 2009
1.826
1.844
1.823
1.840
279,425
+0.02(+1.17%)
Sep 02, 2009
1.844
1.844
1.815
1.819
335,711
-0.01(-0.77%)
Sep 01, 2009
1.830
1.837
1.812
1.833
214,657
+0.01(+0.39%)
Aug 31, 2009
1.851
1.851
1.823
1.826
291,850
-0.02(-1.34%)
Aug 28, 2009
1.840
1.858
1.837
1.851
390,293
+0.02(+1.16%)
Aug 27, 2009
1.823
1.830
1.812
1.830
147,407
+0.01(+0.78%)
Aug 26, 2009
1.815
1.826
1.808
1.815
478,934
-0.01(-0.58%)
Aug 25, 2009
1.798
1.826
1.798
1.826
350,775
+0.04(+1.98%)
Aug 24, 2009
1.798
1.812
1.791
1.791
259,187
-0.00(-0.20%)
Aug 21, 2009
1.791
1.805
1.784
1.794
297,685
+0.01(+0.59%)
Aug 20, 2009
1.773
1.800
1.766
1.784
373,844
+0.01(+0.61%)
Aug 19, 2009
1.755
1.784
1.755
1.773
268,026
-0.01(-0.79%)
Aug 18, 2009
1.745
1.791
1.741
1.787
291,943
+0.00(+0.17%)
Aug 17, 2009
1.787
1.791
1.745
1.784
485,574
-0.02(-0.95%)
Aug 14, 2009
1.833
1.833
1.784
1.801
328,458
-0.03(-1.74%)
Aug 13, 2009
1.819
1.840
1.808
1.833
491,435
+0.02(+0.97%)
Aug 12, 2009
1.808
1.823
1.808
1.815
269,801
-0.00(-0.19%)
Aug 11, 2009
1.805
1.830
1.801
1.819
465,124
+0.00(+0.00%)
Aug 10, 2009
1.812
1.823
1.801
1.819
238,819
+0.00(+0.27%)
Aug 07, 2009
1.796
1.814
1.793
1.814
316,803
+0.03(+1.58%)
Aug 06, 2009
1.786
1.800
1.786
1.786
443,824
+0.00(+0.00%)
Aug 05, 2009
1.768
1.789
1.768
1.786
697,102
+0.01(+0.39%)
Aug 04, 2009
1.779
1.793
1.768
1.779
509,736
-0.01(-0.59%)
Aug 03, 2009
1.768
1.810
1.768
1.789
475,717
+0.03(+1.60%)
Jul 31, 2009
1.740
1.779
1.740
1.761
956,904
+0.01(+0.60%)
Jul 30, 2009
1.737
1.761
1.730
1.751
238,087
+0.02(+1.43%)
Jul 29, 2009
1.719
1.737
1.719
1.726
412,899
+0.00(+0.20%)
Jul 28, 2009
1.715
1.730
1.715
1.722
335,594
-0.00(-0.20%)
Jul 27, 2009
1.718
1.726
1.708
1.726
249,400
+0.02(+1.03%)
Jul 24, 2009
1.687
1.712
1.687
1.708
296,209
+0.02(+1.46%)
Jul 23, 2009
1.673
1.715
1.673
1.684
841,265
+0.01(+0.63%)
Jul 22, 2009
1.673
1.698
1.670
1.673
175,280
+0.00(+0.00%)
Jul 21, 2009
1.670
1.680
1.663
1.673
317,456
+0.00(+0.21%)
Jul 20, 2009
1.680
1.680
1.663
1.670
632,626
-0.00(-0.21%)
Jul 17, 2009
1.673
1.698
1.666
1.673
801,672
+0.00(+0.00%)
Jul 16, 2009
1.666
1.677
1.656
1.673
510,900
-0.00(-0.21%)
Jul 15, 2009
1.684
1.684
1.659
1.677
322,830
+0.02(+1.06%)
Jul 14, 2009
1.659
1.663
1.645
1.659
683,146
+0.00(+0.21%)
Jul 13, 2009
1.641
1.656
1.631
1.656
522,403
+0.01(+0.86%)
Jul 10, 2009
1.638
1.648
1.631
1.641
354,280
+0.00(+0.00%)
Jul 09, 2009
1.631
1.641
1.621
1.641
309,969
+0.02(+1.08%)
Jul 08, 2009
1.627
1.627
1.603
1.624
264,236
+0.01(+0.37%)
Jul 07, 2009
1.551
1.642
1.544
1.618
589,544
-0.02(-1.49%)
Jul 06, 2009
1.625
1.645
1.621
1.642
200,761
-0.01(-0.64%)
Jul 02, 2009
1.646
1.667
1.639
1.653
165,650
-0.01(-0.84%)
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
.