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
)
6.390
+0.030 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 31, 2020
4.570
4.570
4.528
4.535
154,177
-0.03(-0.61%)
Jan 30, 2020
4.556
4.570
4.550
4.563
93,492
-0.01(-0.30%)
Jan 29, 2020
4.577
4.584
4.563
4.577
190,420
+0.01(+0.15%)
Jan 28, 2020
4.542
4.577
4.535
4.570
121,146
+0.03(+0.77%)
Jan 27, 2020
4.570
4.570
4.528
4.535
293,697
-0.05(-1.06%)
Jan 24, 2020
4.584
4.598
4.577
4.584
181,596
+0.01(+0.30%)
Jan 23, 2020
4.570
4.604
4.556
4.570
258,862
+0.00(+0.00%)
Jan 22, 2020
4.549
4.584
4.549
4.570
153,163
+0.01(+0.31%)
Jan 21, 2020
4.563
4.570
4.549
4.556
197,982
+0.00(+0.00%)
Jan 17, 2020
4.563
4.577
4.556
4.556
208,153
-0.01(-0.30%)
Jan 16, 2020
4.549
4.584
4.542
4.570
356,528
+0.01(+0.31%)
Jan 15, 2020
4.535
4.584
4.528
4.556
327,866
+0.01(+0.31%)
Jan 14, 2020
4.556
4.563
4.535
4.542
196,400
-0.01(-0.31%)
Jan 13, 2020
4.528
4.563
4.514
4.556
348,176
+0.03(+0.62%)
Jan 10, 2020
4.528
4.535
4.507
4.528
220,068
+0.01(+0.15%)
Jan 09, 2020
4.507
4.528
4.500
4.521
700,174
+0.03(+0.62%)
Jan 08, 2020
4.444
4.500
4.430
4.493
258,061
+0.05(+1.10%)
Jan 07, 2020
4.430
4.444
4.396
4.444
114,365
+0.03(+0.63%)
Jan 06, 2020
4.423
4.430
4.403
4.416
138,446
-0.02(-0.47%)
Jan 03, 2020
4.444
4.444
4.423
4.437
81,538
-0.03(-0.62%)
Jan 02, 2020
4.465
4.465
4.451
4.465
34,141
+0.00(+0.00%)
Dec 31, 2019
4.423
4.465
4.409
4.465
96,611
+0.03(+0.79%)
Dec 30, 2019
4.437
4.451
4.430
4.430
49,320
-0.01(-0.31%)
Dec 27, 2019
4.437
4.479
4.437
4.444
151,306
+0.01(+0.28%)
Dec 26, 2019
4.418
4.432
4.407
4.432
111,017
+0.01(+0.31%)
Dec 24, 2019
4.418
4.418
4.390
4.418
100,510
+0.02(+0.47%)
Dec 23, 2019
4.397
4.404
4.397
4.397
50,770
+0.00(+0.00%)
Dec 20, 2019
4.363
4.397
4.363
4.397
138,057
+0.02(+0.47%)
Dec 19, 2019
4.356
4.376
4.347
4.376
407,658
+0.03(+0.64%)
Dec 18, 2019
4.335
4.349
4.328
4.349
173,903
+0.01(+0.32%)
Dec 17, 2019
4.300
4.342
4.300
4.335
302,024
+0.03(+0.81%)
Dec 16, 2019
4.314
4.342
4.293
4.300
662,923
-0.03(-0.64%)
Dec 13, 2019
4.293
4.342
4.286
4.328
168,961
+0.02(+0.48%)
Dec 12, 2019
4.300
4.321
4.293
4.307
73,286
+0.00(+0.00%)
Dec 11, 2019
4.286
4.307
4.279
4.307
151,665
+0.03(+0.78%)
Dec 10, 2019
4.267
4.274
4.259
4.274
162,597
+0.00(+0.00%)
Dec 09, 2019
4.274
4.281
4.253
4.274
384,711
-0.01(-0.16%)
Dec 06, 2019
4.295
4.301
4.267
4.281
254,712
-0.01(-0.16%)
Dec 05, 2019
4.288
4.295
4.274
4.288
345,733
+0.00(+0.00%)
Dec 04, 2019
4.295
4.301
4.274
4.288
360,033
+0.00(+0.00%)
Dec 03, 2019
4.274
4.301
4.270
4.288
124,656
+0.01(+0.16%)
Dec 02, 2019
4.301
4.308
4.274
4.281
131,353
-0.01(-0.32%)
Nov 29, 2019
4.288
4.301
4.274
4.295
43,590
+0.00(+0.00%)
Nov 27, 2019
4.308
4.322
4.295
4.295
54,923
-0.02(-0.48%)
Nov 26, 2019
4.295
4.322
4.274
4.315
91,770
-0.01(-0.16%)
Nov 25, 2019
4.301
4.322
4.274
4.322
109,591
+0.03(+0.64%)
Nov 22, 2019
4.288
4.295
4.246
4.295
181,335
+0.03(+0.65%)
Nov 21, 2019
4.295
4.295
4.267
4.267
60,288
-0.03(-0.80%)
Nov 20, 2019
4.315
4.315
4.295
4.301
38,196
-0.02(-0.48%)
Nov 19, 2019
4.315
4.322
4.295
4.322
104,487
+0.02(+0.48%)
Nov 18, 2019
4.308
4.315
4.295
4.301
62,633
-0.01(-0.16%)
Nov 15, 2019
4.295
4.315
4.281
4.308
55,940
+0.01(+0.16%)
Nov 14, 2019
4.281
4.301
4.274
4.301
137,197
+0.00(+0.00%)
Nov 13, 2019
4.267
4.301
4.267
4.301
60,280
+0.03(+0.81%)
Nov 12, 2019
4.260
4.274
4.260
4.267
69,748
-0.01(-0.16%)
Nov 11, 2019
4.274
4.274
4.260
4.274
57,219
+0.01(+0.16%)
Nov 08, 2019
4.239
4.267
4.219
4.267
274,618
+0.03(+0.62%)
Nov 07, 2019
4.241
4.248
4.207
4.241
299,275
+0.00(+0.00%)
Nov 06, 2019
4.261
4.268
4.234
4.241
170,219
-0.01(-0.32%)
Nov 05, 2019
4.268
4.282
4.248
4.255
131,135
-0.02(-0.48%)
Nov 04, 2019
4.234
4.275
4.227
4.275
208,546
+0.05(+1.13%)
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
.