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
)
6.360
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 30, 2009
1.468
1.491
1.461
1.476
0
+0.01(+0.51%)
Jan 29, 2009
1.472
1.494
1.468
1.468
170,614
-0.02(-1.51%)
Jan 28, 2009
1.509
1.509
1.468
1.491
476,773
+0.03(+2.05%)
Jan 27, 2009
1.479
1.487
1.461
1.461
417,706
-0.00(-0.26%)
Jan 26, 2009
1.423
1.476
1.423
1.464
682,050
+0.04(+2.89%)
Jan 23, 2009
1.397
1.446
1.397
1.423
335,127
+0.01(+0.80%)
Jan 22, 2009
1.412
1.461
1.389
1.412
864,752
+0.01(+0.80%)
Jan 21, 2009
1.363
1.404
1.333
1.401
246,218
+0.05(+3.89%)
Jan 20, 2009
1.453
1.464
1.348
1.348
701,227
-0.08(-5.51%)
Jan 16, 2009
1.393
1.427
1.393
1.427
0
+0.05(+3.53%)
Jan 15, 2009
1.401
1.404
1.352
1.378
475,051
-0.03(-1.87%)
Jan 14, 2009
1.427
1.427
1.359
1.404
479,873
-0.01(-1.06%)
Jan 13, 2009
1.453
1.453
1.419
1.419
291,745
-0.03(-2.32%)
Jan 12, 2009
1.423
1.457
1.423
1.453
256,811
+0.03(+2.11%)
Jan 09, 2009
1.442
1.442
1.416
1.423
291,731
-0.00(-0.26%)
Jan 08, 2009
1.401
1.438
1.386
1.427
320,583
+0.00(+0.26%)
Jan 07, 2009
1.468
1.468
1.408
1.423
423,332
-0.03(-1.81%)
Jan 06, 2009
1.431
1.494
1.428
1.449
609,589
+0.03(+2.38%)
Jan 05, 2009
1.397
1.419
1.378
1.416
293,392
+0.03(+2.46%)
Jan 02, 2009
1.322
1.389
1.303
1.382
0
+0.10(+8.19%)
Jan 01, 2009
1.217
1.281
1.198
1.277
0
+0.00(+0.00%)
Dec 31, 2008
1.217
1.281
1.198
1.277
681,013
+0.05(+4.28%)
Dec 30, 2008
1.228
1.251
1.161
1.225
598,312
-0.01(-0.61%)
Dec 29, 2008
1.243
1.281
1.217
1.232
554,388
-0.02(-1.50%)
Dec 26, 2008
1.277
1.277
1.228
1.251
369,394
-0.01(-0.89%)
Dec 24, 2008
1.292
1.318
1.262
1.262
392,713
-0.04(-3.44%)
Dec 23, 2008
1.258
1.348
1.258
1.307
348,107
+0.03(+2.65%)
Dec 22, 2008
1.311
1.329
1.273
1.273
360,508
-0.06(-4.22%)
Dec 19, 2008
1.315
1.356
1.303
1.329
273,777
+0.02(+1.72%)
Dec 18, 2008
1.262
1.341
1.255
1.307
607,065
+0.07(+5.76%)
Dec 17, 2008
1.146
1.258
1.135
1.236
1,403,613
+0.09(+7.84%)
Dec 16, 2008
1.086
1.165
1.086
1.146
1,143,536
+0.06(+5.88%)
Dec 15, 2008
1.146
1.176
1.082
1.082
758,591
-0.08(-6.77%)
Dec 12, 2008
1.176
1.198
1.142
1.161
494,487
-0.03(-2.52%)
Dec 11, 2008
1.213
1.247
1.180
1.191
734,858
-0.04(-3.64%)
Dec 10, 2008
1.255
1.307
1.180
1.236
633,874
-0.02(-1.67%)
Dec 09, 2008
1.315
1.329
1.236
1.257
344,745
-0.07(-5.20%)
Dec 08, 2008
1.401
1.401
1.288
1.326
457,024
+0.02(+1.72%)
Dec 05, 2008
1.378
1.378
1.273
1.303
648,549
-0.06(-4.66%)
Dec 04, 2008
1.412
1.438
1.367
1.367
483,518
-0.06(-3.95%)
Dec 03, 2008
1.438
1.528
1.404
1.423
646,950
-0.02(-1.30%)
Dec 02, 2008
1.479
1.479
1.438
1.442
233,767
-0.05(-3.51%)
Dec 01, 2008
1.498
1.502
1.416
1.494
356,556
-0.01(-0.75%)
Nov 28, 2008
1.554
1.569
1.491
1.506
191,992
-0.04(-2.43%)
Nov 26, 2008
1.449
1.570
1.431
1.543
496,394
+0.09(+6.46%)
Nov 25, 2008
1.453
1.453
1.408
1.449
438,397
-0.01(-0.77%)
Nov 24, 2008
1.498
1.550
1.408
1.461
470,658
+0.06(+4.00%)
Nov 21, 2008
1.517
1.539
1.404
1.404
962,003
-0.10(-6.48%)
Nov 20, 2008
1.554
1.554
1.502
1.502
796,967
-0.06(-4.07%)
Nov 19, 2008
1.573
1.577
1.520
1.565
578,059
-0.01(-0.95%)
Nov 18, 2008
1.584
1.599
1.573
1.580
259,959
-0.02(-1.17%)
Nov 17, 2008
1.610
1.667
1.584
1.599
467,409
-0.02(-1.16%)
Nov 14, 2008
1.629
1.678
1.595
1.618
0
-0.05(-3.03%)
Nov 13, 2008
1.603
1.689
1.603
1.668
401,140
+0.07(+4.33%)
Nov 12, 2008
1.610
1.640
1.573
1.599
362,860
-0.03(-2.06%)
Nov 11, 2008
1.689
1.693
1.618
1.633
349,079
-0.06(-3.33%)
Nov 10, 2008
1.764
1.783
1.689
1.689
351,664
-0.10(-5.85%)
Nov 07, 2008
1.693
1.820
1.678
1.794
459,617
+0.09(+5.27%)
Nov 06, 2008
1.693
1.835
1.678
1.704
423,540
-0.00(-0.22%)
Nov 05, 2008
1.756
1.771
1.704
1.708
425,230
-0.08(-4.72%)
Nov 04, 2008
1.783
1.850
1.745
1.792
521,520
+0.03(+1.83%)
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
.