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
)
6.470
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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, 2022
5.351
5.423
5.383
66,547
+0.04(+0.75%)
Jan 28, 2022
5.319
5.343
5.263
5.343
43,978
+0.02(+0.45%)
Jan 27, 2022
5.295
5.327
5.263
5.319
23,087
+0.07(+1.37%)
Jan 26, 2022
5.247
5.295
5.239
5.247
48,358
+0.04(+0.77%)
Jan 25, 2022
5.191
5.247
5.128
5.207
128,360
+0.02(+0.46%)
Jan 24, 2022
5.351
5.351
5.128
5.183
132,217
-0.17(-3.13%)
Jan 21, 2022
5.415
5.454
5.343
5.351
63,988
-0.07(-1.32%)
Jan 20, 2022
5.478
5.502
5.407
5.423
68,453
-0.03(-0.58%)
Jan 19, 2022
5.454
5.462
5.423
5.454
66,399
+0.02(+0.29%)
Jan 18, 2022
5.439
5.454
5.375
5.439
68,650
+0.00(+0.00%)
Jan 14, 2022
5.439
0
-0.02(-0.44%)
Jan 13, 2022
5.582
5.582
5.423
5.462
138,521
-0.10(-1.72%)
Jan 12, 2022
5.614
5.614
5.526
5.558
57,496
+0.00(+0.04%)
Jan 11, 2022
5.532
5.643
5.508
5.556
81,584
+0.05(+0.86%)
Jan 10, 2022
5.453
5.524
5.431
5.508
75,690
+0.06(+1.02%)
Jan 07, 2022
5.445
5.460
5.429
5.453
30,211
+0.03(+0.59%)
Jan 06, 2022
5.413
5.429
5.405
5.421
21,168
+0.02(+0.44%)
Jan 05, 2022
5.437
5.437
5.389
5.397
19,011
-0.04(-0.73%)
Jan 04, 2022
5.373
5.445
5.373
5.437
90,114
+0.08(+1.48%)
Jan 03, 2022
5.357
5.381
5.349
5.357
63,335
+0.01(+0.15%)
Dec 31, 2021
5.341
5.365
5.333
5.349
47,035
+0.01(+0.15%)
Dec 30, 2021
5.349
5.353
5.326
5.341
43,322
+0.01(+0.15%)
Dec 29, 2021
5.349
5.365
5.318
5.333
34,365
-0.01(-0.15%)
Dec 28, 2021
5.357
5.357
5.326
5.341
64,784
-0.02(-0.30%)
Dec 27, 2021
5.357
5.357
5.341
5.357
11,353
+0.02(+0.45%)
Dec 23, 2021
5.310
5.357
5.302
5.333
70,278
+0.05(+0.90%)
Dec 22, 2021
5.238
5.294
5.230
5.286
107,179
+0.04(+0.76%)
Dec 21, 2021
5.230
5.254
5.199
5.246
100,764
+0.04(+0.76%)
Dec 20, 2021
5.222
5.230
5.191
5.207
66,408
-0.02(-0.46%)
Dec 17, 2021
5.246
5.246
5.214
5.230
36,149
-0.01(-0.15%)
Dec 16, 2021
5.238
5.262
5.222
5.238
52,414
-0.02(-0.30%)
Dec 15, 2021
5.246
5.254
5.207
5.254
71,682
+0.03(+0.61%)
Dec 14, 2021
5.214
5.254
5.214
5.222
72,920
+0.01(+0.15%)
Dec 13, 2021
5.294
5.300
5.214
5.214
62,456
-0.09(-1.65%)
Dec 10, 2021
5.333
5.333
5.294
5.302
28,758
-0.01(-0.10%)
Dec 09, 2021
5.292
5.331
5.292
5.307
43,745
-0.01(-0.15%)
Dec 08, 2021
5.370
5.370
5.299
5.315
56,433
-0.01(-0.15%)
Dec 07, 2021
5.363
5.363
5.307
5.323
73,858
+0.03(+0.60%)
Dec 06, 2021
5.299
5.308
5.276
5.292
62,932
-0.01(-0.15%)
Dec 03, 2021
5.339
5.339
5.292
5.299
37,482
-0.03(-0.59%)
Dec 02, 2021
5.355
5.363
5.323
5.331
33,698
-0.02(-0.30%)
Dec 01, 2021
5.386
5.390
5.347
5.347
29,160
-0.02(-0.44%)
Nov 30, 2021
5.410
5.410
5.355
5.370
45,027
-0.02(-0.44%)
Nov 29, 2021
5.394
5.394
5.363
5.394
37,188
+0.02(+0.44%)
Nov 26, 2021
5.426
5.426
5.370
5.370
11,231
-0.06(-1.16%)
Nov 24, 2021
5.434
5.434
5.410
5.434
47,367
+0.02(+0.44%)
Nov 23, 2021
5.402
5.418
5.378
5.410
34,012
+0.01(+0.15%)
Nov 22, 2021
5.434
5.434
5.394
5.402
16,792
-0.01(-0.15%)
Nov 19, 2021
5.449
5.449
5.402
5.410
45,830
+0.00(+0.00%)
Nov 18, 2021
5.465
5.442
5.410
5.410
82,405
-0.06(-1.01%)
Nov 17, 2021
5.505
5.513
5.434
5.465
55,444
-0.05(-0.86%)
Nov 16, 2021
5.544
5.552
5.497
5.513
26,818
-0.01(-0.14%)
Nov 15, 2021
5.513
5.536
5.497
5.521
43,114
-0.03(-0.57%)
Nov 12, 2021
5.560
5.560
5.544
5.552
39,855
+0.03(+0.57%)
Nov 11, 2021
5.521
5.536
5.506
5.521
45,082
+0.02(+0.43%)
Nov 10, 2021
5.568
5.481
5.497
66,941
-0.05(-0.83%)
Nov 09, 2021
5.543
5.558
5.527
5.543
18,026
+0.01(+0.27%)
Nov 08, 2021
5.519
5.539
5.519
5.528
37,949
+0.00(+0.02%)
Nov 05, 2021
5.488
5.535
5.488
5.527
45,697
+0.05(+0.86%)
Nov 04, 2021
5.488
5.495
5.456
5.480
67,926
+0.00(+0.00%)
Nov 03, 2021
5.456
5.488
5.448
5.480
64,368
+0.01(+0.14%)
Nov 02, 2021
5.472
5.495
5.464
5.472
44,347
-0.02(-0.29%)
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
.