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 (%)
Sep 30, 2008
1.574
1.607
1.571
1.584
1,117,414
+0.03(+1.66%)
Sep 29, 2008
1.691
1.705
1.536
1.558
595,539
-0.20(-11.56%)
Sep 26, 2008
1.729
1.775
1.652
1.762
0
-0.02(-0.91%)
Sep 25, 2008
1.801
1.804
1.762
1.778
507,239
-0.05(-2.48%)
Sep 24, 2008
1.781
1.839
1.765
1.823
741,255
+0.04(+2.36%)
Sep 23, 2008
1.826
1.833
1.765
1.781
490,956
-0.06(-3.16%)
Sep 22, 2008
1.820
1.865
1.810
1.839
515,344
-0.02(-1.04%)
Sep 19, 2008
1.720
1.969
1.720
1.859
0
+0.17(+10.36%)
Sep 18, 2008
1.626
1.736
1.620
1.684
699,654
+0.01(+0.39%)
Sep 17, 2008
1.833
1.833
1.649
1.678
727,888
-0.16(-8.63%)
Sep 16, 2008
1.810
1.843
1.797
1.836
424,481
-0.05(-2.41%)
Sep 15, 2008
1.898
1.904
1.875
1.881
411,946
-0.04(-2.19%)
Sep 12, 2008
1.907
1.930
1.901
1.923
174,015
-0.01(-0.67%)
Sep 11, 2008
1.949
1.949
1.914
1.936
278,867
-0.04(-1.80%)
Sep 10, 2008
1.978
1.978
1.969
1.972
358,659
-0.00(-0.16%)
Sep 09, 2008
1.978
1.978
1.969
1.975
206,412
+0.00(+0.05%)
Sep 08, 2008
1.997
1.997
1.974
1.974
190,526
-0.00(-0.16%)
Sep 05, 2008
1.974
1.987
1.974
1.977
0
-0.01(-0.32%)
Sep 04, 2008
1.981
1.987
1.977
1.984
644,594
-0.00(-0.16%)
Sep 03, 2008
1.974
1.987
1.974
1.987
345,907
+0.01(+0.49%)
Sep 02, 2008
1.968
1.981
1.968
1.977
184,408
+0.01(+0.49%)
Aug 29, 2008
1.968
1.984
1.965
1.968
0
-0.01(-0.33%)
Aug 28, 2008
1.965
1.977
1.965
1.974
159,742
+0.00(+0.16%)
Aug 27, 2008
1.955
1.971
1.948
1.971
141,000
+0.01(+0.33%)
Aug 26, 2008
1.955
1.965
1.955
1.965
145,813
+0.01(+0.49%)
Aug 25, 2008
1.952
1.961
1.942
1.955
322,135
+0.00(+0.00%)
Aug 22, 2008
1.955
1.974
1.952
1.955
0
-0.01(-0.49%)
Aug 21, 2008
1.958
1.970
1.942
1.965
311,446
+0.01(+0.33%)
Aug 20, 2008
1.958
1.977
1.958
1.958
189,704
-0.01(-0.49%)
Aug 19, 2008
1.968
1.977
1.958
1.968
249,728
+0.00(+0.00%)
Aug 18, 2008
1.955
1.984
1.955
1.968
280,998
+0.02(+0.99%)
Aug 15, 2008
1.958
1.965
1.948
1.948
0
-0.01(-0.49%)
Aug 14, 2008
1.965
1.977
1.958
1.958
497,191
-0.01(-0.33%)
Aug 13, 2008
1.971
1.984
1.961
1.965
1,021,831
-0.02(-0.99%)
Aug 12, 2008
1.987
1.993
1.974
1.984
639,563
-0.01(-0.46%)
Aug 11, 2008
1.993
2.000
1.984
1.993
247,703
+0.02(+0.81%)
Aug 08, 2008
1.948
1.984
1.948
1.977
366,823
+0.03(+1.32%)
Aug 07, 2008
1.958
1.965
1.948
1.952
290,550
-0.03(-1.46%)
Aug 06, 2008
2.013
2.016
1.981
1.981
396,286
-0.03(-1.28%)
Aug 05, 2008
2.016
2.022
2.006
2.006
188,969
-0.01(-0.48%)
Aug 04, 2008
2.026
2.035
2.006
2.016
232,784
-0.02(-0.79%)
Aug 01, 2008
2.013
2.032
2.009
2.032
325,066
+0.03(+1.28%)
Jul 31, 2008
2.019
2.035
2.006
2.006
220,108
-0.03(-1.42%)
Jul 30, 2008
2.038
2.051
2.032
2.035
77,363
-0.01(-0.63%)
Jul 29, 2008
2.048
2.051
2.022
2.048
331,300
+0.03(+1.43%)
Jul 28, 2008
2.016
2.035
2.016
2.019
147,966
+0.00(+0.00%)
Jul 25, 2008
2.013
2.026
2.009
2.019
181,458
+0.01(+0.48%)
Jul 24, 2008
2.022
2.045
2.009
2.009
359,689
-0.02(-1.11%)
Jul 23, 2008
2.035
2.054
2.026
2.032
196,149
-0.01(-0.31%)
Jul 22, 2008
2.003
2.051
2.003
2.038
208,379
+0.01(+0.32%)
Jul 21, 2008
2.032
2.049
2.026
2.032
177,473
-0.01(-0.63%)
Jul 18, 2008
2.029
2.048
2.006
2.045
322,988
+0.03(+1.27%)
Jul 17, 2008
2.016
2.032
2.003
2.019
218,429
+0.03(+1.29%)
Jul 16, 2008
1.965
1.993
1.958
1.993
270,690
+0.03(+1.64%)
Jul 15, 2008
2.009
2.029
1.958
1.961
590,314
-0.05(-2.71%)
Jul 14, 2008
2.038
2.038
2.011
2.016
559,091
-0.02(-1.10%)
Jul 11, 2008
2.029
2.038
2.006
2.038
310,101
+0.00(+0.16%)
Jul 10, 2008
2.038
2.048
2.022
2.035
292,612
-0.02(-0.97%)
Jul 09, 2008
2.038
2.064
2.038
2.055
178,853
+0.01(+0.66%)
Jul 08, 2008
2.045
2.051
2.022
2.042
533,745
-0.03(-1.55%)
Jul 07, 2008
2.115
2.144
2.067
2.074
598,492
-0.04(-1.97%)
Jul 04, 2008
2.205
2.205
2.115
2.115
389,392
+0.00(+0.00%)
Jul 03, 2008
2.205
2.205
2.115
2.115
389,392
+0.02(+0.76%)
Jul 02, 2008
2.141
2.141
2.099
2.099
155,486
-0.03(-1.51%)
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
.