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
)
6.155
-0.025 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2004
2.793
2.802
2.757
2.802
274,450
+0.03(+0.92%)
Dec 30, 2004
2.790
2.809
2.754
2.777
398,436
-0.02(-0.69%)
Dec 29, 2004
2.831
2.834
2.790
2.796
371,956
-0.02(-0.80%)
Dec 28, 2004
2.799
2.834
2.796
2.818
308,717
+0.01(+0.23%)
Dec 27, 2004
2.802
2.825
2.802
2.812
288,469
-0.00(-0.11%)
Dec 23, 2004
2.796
2.815
2.783
2.815
385,975
+0.03(+1.04%)
Dec 22, 2004
2.802
2.815
2.783
2.786
433,949
-0.03(-1.14%)
Dec 21, 2004
2.767
2.818
2.761
2.818
347,346
+0.05(+1.74%)
Dec 20, 2004
2.754
2.780
2.748
2.770
461,986
+0.00(+0.12%)
Dec 17, 2004
2.748
2.767
2.732
2.767
237,067
+0.03(+0.94%)
Dec 16, 2004
2.745
2.764
2.696
2.741
417,127
-0.03(-0.93%)
Dec 15, 2004
2.745
2.780
2.712
2.767
495,630
-0.01(-0.23%)
Dec 14, 2004
2.790
2.790
2.764
2.773
270,089
-0.00(-0.12%)
Dec 13, 2004
2.767
2.786
2.764
2.777
265,416
+0.00(+0.12%)
Dec 10, 2004
2.745
2.786
2.745
2.773
468,840
+0.01(+0.35%)
Dec 09, 2004
2.735
2.777
2.735
2.764
427,719
+0.00(+0.12%)
Dec 08, 2004
2.729
2.770
2.716
2.761
629,585
+0.04(+1.53%)
Dec 07, 2004
2.732
2.745
2.706
2.719
409,962
-0.03(-0.94%)
Dec 06, 2004
2.741
2.761
2.722
2.745
532,390
-0.02(-0.70%)
Dec 03, 2004
2.732
2.764
2.732
2.764
325,228
+0.00(+0.00%)
Dec 02, 2004
2.767
2.780
2.745
2.764
314,636
-0.01(-0.23%)
Dec 01, 2004
2.773
2.818
2.767
2.770
395,009
-0.02(-0.80%)
Nov 30, 2004
2.802
2.834
2.780
2.793
518,060
-0.04(-1.47%)
Nov 29, 2004
2.831
2.870
2.818
2.834
350,773
-0.04(-1.34%)
Nov 26, 2004
2.867
2.882
2.867
2.873
102,802
+0.01(+0.22%)
Nov 24, 2004
2.879
2.883
2.825
2.867
352,019
-0.01(-0.33%)
Nov 23, 2004
2.889
2.889
2.863
2.876
171,648
-0.01(-0.22%)
Nov 22, 2004
2.924
2.928
2.876
2.883
191,897
-0.03(-0.99%)
Nov 19, 2004
2.921
2.928
2.902
2.912
143,299
+0.01(+0.22%)
Nov 18, 2004
2.921
2.934
2.889
2.905
237,691
-0.01(-0.22%)
Nov 17, 2004
2.918
2.918
2.905
2.912
250,463
+0.03(+0.89%)
Nov 16, 2004
2.886
2.895
2.860
2.886
281,615
+0.01(+0.45%)
Nov 15, 2004
2.870
2.879
2.860
2.873
196,258
+0.01(+0.34%)
Nov 12, 2004
2.847
2.876
2.847
2.863
199,685
+0.00(+0.00%)
Nov 11, 2004
2.831
2.867
2.825
2.863
324,605
+0.03(+1.02%)
Nov 10, 2004
2.841
2.870
2.831
2.834
269,777
-0.01(-0.45%)
Nov 09, 2004
2.831
2.857
2.799
2.847
517,749
+0.03(+0.91%)
Nov 08, 2004
2.838
2.857
2.812
2.822
354,823
-0.03(-1.12%)
Nov 05, 2004
2.863
2.870
2.847
2.854
244,544
-0.02(-0.67%)
Nov 04, 2004
2.892
2.892
2.860
2.873
251,709
+0.01(+0.22%)
Nov 03, 2004
2.883
2.883
2.863
2.867
180,059
-0.01(-0.45%)
Nov 02, 2004
2.873
2.889
2.860
2.879
333,016
+0.01(+0.22%)
Nov 01, 2004
2.867
2.879
2.867
2.873
169,467
+0.00(+0.11%)
Oct 29, 2004
2.886
2.889
2.854
2.870
162,925
-0.01(-0.22%)
Oct 28, 2004
2.886
2.886
2.857
2.876
288,780
-0.01(-0.22%)
Oct 27, 2004
2.895
2.895
2.867
2.883
275,073
+0.00(+0.00%)
Oct 26, 2004
2.899
2.905
2.867
2.883
333,639
-0.01(-0.22%)
Oct 25, 2004
2.905
2.908
2.889
2.889
163,860
-0.01(-0.33%)
Oct 22, 2004
2.908
2.924
2.899
2.899
261,055
-0.02(-0.77%)
Oct 21, 2004
2.924
2.928
2.912
2.921
133,019
-0.00(-0.11%)
Oct 20, 2004
2.947
2.947
2.915
2.924
261,989
-0.01(-0.22%)
Oct 19, 2004
2.934
2.934
2.915
2.931
121,804
+0.01(+0.22%)
Oct 18, 2004
2.950
2.950
2.921
2.924
178,813
-0.01(-0.44%)
Oct 15, 2004
2.944
2.944
2.924
2.937
284,730
-0.01(-0.44%)
Oct 14, 2004
2.953
2.969
2.950
2.950
128,969
-0.01(-0.43%)
Oct 13, 2004
2.973
2.979
2.960
2.963
172,271
-0.01(-0.22%)
Oct 12, 2004
2.979
2.985
2.969
2.969
151,399
-0.01(-0.32%)
Oct 11, 2004
2.985
2.995
2.973
2.979
143,923
-0.01(-0.22%)
Oct 08, 2004
2.992
2.995
2.969
2.985
187,847
+0.01(+0.22%)
Oct 07, 2004
2.995
2.995
2.976
2.979
159,810
-0.02(-0.64%)
Oct 06, 2004
2.998
3.001
2.995
2.998
104,048
+0.00(+0.11%)
Oct 05, 2004
3.034
3.034
2.982
2.995
233,952
-0.01(-0.21%)
Oct 04, 2004
3.011
3.011
2.998
3.001
142,365
-0.00(-0.11%)
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
.