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
)
6.340
UNCHANGED
Streaming Delayed Price
Updated: 3:09 PM EDT, Apr 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 (%)
Aug 31, 2009
1.959
1.959
1.930
1.933
275,733
-0.03(-1.34%)
Aug 28, 2009
1.948
1.967
1.944
1.959
368,740
+0.02(+1.16%)
Aug 27, 2009
1.929
1.937
1.918
1.937
139,267
+0.01(+0.78%)
Aug 26, 2009
1.922
1.933
1.914
1.922
452,485
-0.01(-0.58%)
Aug 25, 2009
1.903
1.933
1.903
1.933
331,404
+0.04(+1.98%)
Aug 24, 2009
1.903
1.918
1.895
1.895
244,874
-0.00(-0.20%)
Aug 21, 2009
1.895
1.910
1.888
1.899
281,246
+0.01(+0.59%)
Aug 20, 2009
1.877
1.906
1.869
1.888
353,199
+0.01(+0.61%)
Aug 19, 2009
1.858
1.888
1.858
1.877
253,225
-0.01(-0.79%)
Aug 18, 2009
1.847
1.895
1.843
1.892
275,821
+0.00(+0.17%)
Aug 17, 2009
1.892
1.895
1.847
1.888
458,759
-0.02(-0.95%)
Aug 14, 2009
1.940
1.940
1.888
1.907
310,319
-0.03(-1.74%)
Aug 13, 2009
1.925
1.948
1.914
1.940
464,296
+0.02(+0.97%)
Aug 12, 2009
1.914
1.929
1.914
1.922
254,901
-0.00(-0.19%)
Aug 11, 2009
1.910
1.937
1.907
1.925
439,438
+0.00(+0.00%)
Aug 10, 2009
1.918
1.929
1.907
1.925
225,631
-0.00(-0.19%)
Aug 07, 2009
1.910
1.929
1.907
1.929
297,913
+0.03(+1.58%)
Aug 06, 2009
1.899
1.914
1.899
1.899
417,360
+0.00(+0.00%)
Aug 05, 2009
1.880
1.903
1.880
1.899
655,537
+0.01(+0.39%)
Aug 04, 2009
1.892
1.907
1.880
1.892
479,342
-0.01(-0.59%)
Aug 03, 2009
1.880
1.925
1.880
1.903
447,351
+0.03(+1.60%)
Jul 31, 2009
1.850
1.892
1.850
1.873
899,848
+0.01(+0.60%)
Jul 30, 2009
1.847
1.873
1.839
1.862
223,890
+0.03(+1.43%)
Jul 29, 2009
1.828
1.847
1.828
1.835
388,279
+0.00(+0.20%)
Jul 28, 2009
1.824
1.839
1.824
1.832
315,584
-0.00(-0.20%)
Jul 27, 2009
1.827
1.835
1.817
1.835
234,529
+0.02(+1.03%)
Jul 24, 2009
1.794
1.820
1.794
1.817
278,547
+0.03(+1.46%)
Jul 23, 2009
1.779
1.824
1.779
1.790
791,103
+0.01(+0.63%)
Jul 22, 2009
1.779
1.805
1.775
1.779
164,829
+0.00(+0.00%)
Jul 21, 2009
1.775
1.787
1.768
1.779
298,527
+0.00(+0.21%)
Jul 20, 2009
1.787
1.787
1.768
1.775
594,905
-0.00(-0.21%)
Jul 17, 2009
1.779
1.805
1.772
1.779
753,872
+0.00(+0.00%)
Jul 16, 2009
1.772
1.783
1.760
1.779
480,437
-0.00(-0.21%)
Jul 15, 2009
1.790
1.790
1.764
1.783
303,581
+0.02(+1.06%)
Jul 14, 2009
1.764
1.768
1.749
1.764
642,412
+0.00(+0.21%)
Jul 13, 2009
1.746
1.760
1.734
1.760
491,254
+0.01(+0.86%)
Jul 10, 2009
1.742
1.753
1.734
1.746
333,155
+0.00(+0.00%)
Jul 09, 2009
1.734
1.746
1.724
1.746
291,487
+0.02(+1.08%)
Jul 08, 2009
1.731
1.731
1.704
1.727
248,481
-0.00(-0.22%)
Jul 07, 2009
1.659
1.757
1.652
1.731
551,152
-0.03(-1.49%)
Jul 06, 2009
1.738
1.760
1.734
1.757
187,687
-0.01(-0.64%)
Jul 02, 2009
1.760
1.783
1.753
1.768
154,863
-0.01(-0.84%)
Jul 01, 2009
1.753
1.787
1.753
1.783
386,346
+0.03(+1.49%)
Jun 30, 2009
1.775
1.787
1.749
1.757
220,110
-0.03(-1.47%)
Jun 29, 2009
1.757
1.794
1.757
1.783
315,861
+0.03(+1.93%)
Jun 26, 2009
1.779
1.813
1.742
1.749
534,869
-0.04(-2.51%)
Jun 25, 2009
1.779
1.794
1.760
1.794
129,602
+0.02(+1.05%)
Jun 24, 2009
1.760
1.804
1.760
1.775
296,407
+0.01(+0.42%)
Jun 23, 2009
1.764
1.783
1.754
1.768
184,248
+0.01(+0.43%)
Jun 22, 2009
1.764
1.779
1.749
1.760
206,762
-0.01(-0.63%)
Jun 19, 2009
1.798
1.813
1.764
1.772
138,209
-0.03(-1.66%)
Jun 18, 2009
1.779
1.802
1.772
1.802
195,779
+0.03(+1.91%)
Jun 17, 2009
1.775
1.798
1.764
1.768
70,204
-0.02(-1.25%)
Jun 16, 2009
1.835
1.835
1.760
1.790
523,243
-0.03(-1.44%)
Jun 15, 2009
1.805
1.817
1.764
1.817
168,219
+0.01(+0.41%)
Jun 12, 2009
1.787
1.847
1.787
1.809
155,159
+0.02(+1.26%)
Jun 11, 2009
1.779
1.805
1.779
1.787
211,367
+0.01(+0.42%)
Jun 10, 2009
1.757
1.787
1.757
1.779
278,272
+0.04(+2.10%)
Jun 09, 2009
1.760
1.768
1.742
1.743
255,000
-0.00(-0.16%)
Jun 08, 2009
1.742
1.757
1.727
1.746
369,981
-0.01(-0.85%)
Jun 05, 2009
1.779
1.783
1.749
1.760
397,647
-0.01(-0.42%)
Jun 04, 2009
1.753
1.779
1.749
1.768
513,672
+0.01(+0.64%)
Jun 03, 2009
1.768
1.772
1.749
1.757
340,385
-0.03(-1.47%)
Jun 02, 2009
1.779
1.798
1.768
1.783
138,559
+0.00(+0.21%)
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
.