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
)
6.385
+0.015 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 29, 2009
1.768
1.772
1.757
1.772
251,351
+0.00(+0.21%)
May 28, 2009
1.772
1.794
1.749
1.768
467,331
+0.00(+0.00%)
May 27, 2009
1.794
1.798
1.749
1.768
845,632
+0.00(+0.21%)
May 26, 2009
1.742
1.787
1.731
1.764
796,811
+0.04(+2.39%)
May 22, 2009
1.686
1.746
1.686
1.723
424,614
+0.03(+1.77%)
May 21, 2009
1.689
1.716
1.667
1.693
315,602
+0.01(+0.44%)
May 20, 2009
1.682
1.779
1.678
1.686
1,279,507
+0.00(+0.00%)
May 19, 2009
1.629
1.742
1.629
1.686
357,247
+0.07(+4.65%)
May 18, 2009
1.629
1.678
1.611
1.611
340,807
+0.00(+0.23%)
May 15, 2009
1.599
1.663
1.596
1.607
133,981
-0.00(-0.23%)
May 14, 2009
1.581
1.629
1.578
1.611
290,184
+0.02(+1.18%)
May 13, 2009
1.588
1.622
1.566
1.592
407,175
-0.03(-1.85%)
May 12, 2009
1.622
1.626
1.599
1.622
404,255
+0.02(+1.17%)
May 11, 2009
1.611
1.618
1.596
1.603
320,357
-0.02(-1.38%)
May 08, 2009
1.603
1.633
1.603
1.626
214,285
+0.02(+1.17%)
May 07, 2009
1.626
1.626
1.584
1.607
514,307
-0.03(-1.61%)
May 06, 2009
1.596
1.648
1.596
1.633
322,832
+0.04(+2.83%)
May 05, 2009
1.584
1.629
1.584
1.588
296,482
-0.02(-1.40%)
May 04, 2009
1.622
1.622
1.596
1.611
210,486
+0.01(+0.94%)
May 01, 2009
1.581
1.629
1.554
1.596
430,305
+0.00(+0.23%)
Apr 30, 2009
1.547
1.603
1.547
1.592
476,841
+0.04(+2.91%)
Apr 29, 2009
1.525
1.551
1.521
1.547
317,044
+0.01(+0.98%)
Apr 28, 2009
1.517
1.532
1.510
1.532
246,062
+0.01(+0.99%)
Apr 27, 2009
1.487
1.525
1.483
1.517
120,517
+0.01(+0.50%)
Apr 24, 2009
1.502
1.525
1.498
1.510
133,695
-0.00(-0.25%)
Apr 23, 2009
1.495
1.513
1.480
1.513
180,153
+0.02(+1.51%)
Apr 22, 2009
1.483
1.517
1.480
1.491
264,835
-0.00(-0.25%)
Apr 21, 2009
1.431
1.502
1.431
1.495
364,257
+0.01(+1.01%)
Apr 20, 2009
1.483
1.525
1.453
1.480
279,308
-0.01(-0.75%)
Apr 17, 2009
1.483
1.502
1.483
1.491
310,103
+0.02(+1.53%)
Apr 16, 2009
1.461
1.491
1.457
1.468
237,516
+0.03(+2.08%)
Apr 15, 2009
1.450
1.457
1.420
1.438
219,315
+0.03(+2.13%)
Apr 14, 2009
1.405
1.431
1.405
1.408
216,933
+0.00(+0.00%)
Apr 13, 2009
1.416
1.427
1.408
1.408
362,186
+0.01(+0.53%)
Apr 09, 2009
1.393
1.416
1.378
1.401
285,672
+0.03(+1.91%)
Apr 08, 2009
1.390
1.420
1.363
1.375
213,655
-0.03(-1.87%)
Apr 07, 2009
1.356
1.401
1.348
1.401
208,759
+0.02(+1.36%)
Apr 06, 2009
1.390
1.405
1.367
1.382
249,167
-0.02(-1.34%)
Apr 03, 2009
1.386
1.442
1.382
1.401
291,773
-0.00(-0.27%)
Apr 02, 2009
1.390
1.420
1.386
1.405
190,065
+0.06(+4.17%)
Apr 01, 2009
1.311
1.371
1.304
1.348
172,528
+0.02(+1.41%)
Mar 31, 2009
1.307
1.333
1.293
1.330
199,834
+0.05(+4.11%)
Mar 30, 2009
1.337
1.337
1.266
1.277
87,955
-0.09(-6.58%)
Mar 26, 2009
1.341
1.371
1.337
1.367
113,814
+0.03(+1.96%)
Mar 25, 2009
1.333
1.360
1.330
1.341
175,553
+0.00(+0.00%)
Mar 24, 2009
1.311
1.356
1.311
1.341
179,763
+0.03(+2.29%)
Mar 23, 2009
1.315
1.337
1.304
1.311
261,560
+0.02(+1.74%)
Mar 20, 2009
1.274
1.296
1.259
1.289
286,684
+0.00(+0.00%)
Mar 19, 2009
1.352
1.360
1.289
1.289
248,438
-0.04(-2.83%)
Mar 18, 2009
1.326
1.360
1.326
1.326
129,074
-0.02(-1.39%)
Mar 17, 2009
1.363
1.363
1.319
1.345
152,327
-0.01(-0.83%)
Mar 16, 2009
1.386
1.386
1.348
1.356
230,989
-0.00(-0.28%)
Mar 13, 2009
1.367
1.375
1.315
1.360
0
+0.03(+2.25%)
Mar 12, 2009
1.244
1.341
1.244
1.330
215,318
+0.09(+6.93%)
Mar 11, 2009
1.214
1.270
1.206
1.244
194,558
+0.04(+3.75%)
Mar 10, 2009
1.146
1.214
1.146
1.199
258,113
+0.06(+4.92%)
Mar 09, 2009
1.139
1.165
1.139
1.142
329,148
-0.04(-3.48%)
Mar 06, 2009
1.206
1.225
1.176
1.184
0
-0.03(-2.77%)
Mar 05, 2009
1.202
1.236
1.202
1.217
180,964
-0.02(-1.81%)
Mar 04, 2009
1.229
1.270
1.218
1.240
188,626
+0.00(+0.30%)
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
.