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
)
6.330
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009
1.348
1.371
1.311
1.352
0
-0.02(-1.37%)
Feb 26, 2009
1.360
1.405
1.356
1.371
169,869
+0.00(+0.27%)
Feb 25, 2009
1.319
1.375
1.311
1.367
193,840
+0.03(+2.24%)
Feb 24, 2009
1.315
1.352
1.292
1.337
326,334
+0.02(+1.42%)
Feb 23, 2009
1.363
1.367
1.311
1.319
272,465
-0.05(-3.83%)
Feb 20, 2009
1.315
1.423
1.315
1.371
449,044
+0.01(+1.11%)
Feb 19, 2009
1.397
1.420
1.348
1.356
409,581
-0.02(-1.36%)
Feb 18, 2009
1.438
1.461
1.363
1.375
224,291
-0.06(-4.43%)
Feb 17, 2009
1.483
1.483
1.322
1.438
550,428
-0.05(-3.27%)
Feb 13, 2009
1.491
1.495
1.480
1.487
127,939
-0.00(-0.25%)
Feb 12, 2009
1.487
1.495
1.480
1.491
132,961
-0.00(-0.25%)
Feb 11, 2009
1.491
1.502
1.491
1.495
133,783
-0.00(-0.25%)
Feb 10, 2009
1.525
1.528
1.498
1.498
277,698
-0.02(-1.23%)
Feb 09, 2009
1.506
1.536
1.495
1.517
303,695
-0.01(-0.74%)
Feb 06, 2009
1.498
1.536
1.495
1.528
293,332
+0.02(+1.49%)
Feb 05, 2009
1.487
1.521
1.472
1.506
424,467
-0.01(-0.49%)
Feb 04, 2009
1.476
1.704
1.476
1.513
623,482
+0.03(+2.02%)
Feb 03, 2009
1.468
1.491
1.461
1.483
383,573
-0.01(-0.75%)
Feb 02, 2009
1.468
1.506
1.453
1.495
183,009
+0.02(+1.27%)
Jan 30, 2009
1.468
1.491
1.461
1.476
0
+0.01(+0.51%)
Jan 29, 2009
1.472
1.495
1.468
1.468
170,582
-0.02(-1.51%)
Jan 28, 2009
1.510
1.510
1.468
1.491
476,683
+0.03(+2.05%)
Jan 27, 2009
1.480
1.487
1.461
1.461
417,627
-0.00(-0.26%)
Jan 26, 2009
1.423
1.476
1.423
1.465
681,921
+0.04(+2.89%)
Jan 23, 2009
1.397
1.446
1.397
1.423
335,064
+0.01(+0.80%)
Jan 22, 2009
1.412
1.461
1.390
1.412
864,589
+0.01(+0.80%)
Jan 21, 2009
1.363
1.405
1.333
1.401
246,172
+0.05(+3.89%)
Jan 20, 2009
1.453
1.465
1.348
1.348
701,095
-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
1.405
1.352
1.378
474,961
-0.03(-1.87%)
Jan 14, 2009
1.427
1.427
1.360
1.405
479,783
-0.01(-1.06%)
Jan 13, 2009
1.453
1.453
1.420
1.420
291,690
-0.03(-2.32%)
Jan 12, 2009
1.423
1.457
1.423
1.453
256,762
+0.03(+2.10%)
Jan 09, 2009
1.442
1.442
1.416
1.423
291,676
-0.00(-0.26%)
Jan 08, 2009
1.401
1.438
1.386
1.427
320,522
+0.00(+0.26%)
Jan 07, 2009
1.468
1.468
1.408
1.423
423,252
-0.03(-1.81%)
Jan 06, 2009
1.431
1.495
1.429
1.450
609,474
+0.03(+2.38%)
Jan 05, 2009
1.397
1.420
1.378
1.416
293,337
+0.03(+2.46%)
Jan 02, 2009
1.322
1.390
1.304
1.382
0
+0.10(+8.19%)
Jan 01, 2009
1.217
1.281
1.199
1.277
0
+0.00(+0.00%)
Dec 31, 2008
1.217
1.281
1.199
1.277
680,885
+0.05(+4.28%)
Dec 30, 2008
1.229
1.251
1.161
1.225
598,200
-0.01(-0.61%)
Dec 29, 2008
1.244
1.281
1.217
1.232
554,283
-0.02(-1.50%)
Dec 26, 2008
1.277
1.277
1.229
1.251
369,324
-0.01(-0.89%)
Dec 24, 2008
1.292
1.319
1.262
1.262
392,639
-0.04(-3.44%)
Dec 23, 2008
1.259
1.348
1.259
1.307
348,042
+0.03(+2.65%)
Dec 22, 2008
1.311
1.330
1.274
1.274
360,440
-0.06(-4.22%)
Dec 19, 2008
1.315
1.356
1.304
1.330
273,725
+0.02(+1.72%)
Dec 18, 2008
1.262
1.341
1.255
1.307
606,951
+0.07(+5.76%)
Dec 17, 2008
1.146
1.259
1.135
1.236
1,403,349
+0.09(+7.84%)
Dec 16, 2008
1.086
1.165
1.086
1.146
1,143,321
+0.06(+5.88%)
Dec 15, 2008
1.146
1.176
1.083
1.083
758,448
-0.08(-6.77%)
Dec 12, 2008
1.176
1.199
1.142
1.161
494,394
-0.03(-2.52%)
Dec 11, 2008
1.214
1.247
1.180
1.191
734,720
-0.04(-3.64%)
Dec 10, 2008
1.255
1.307
1.180
1.236
633,755
-0.02(-1.67%)
Dec 09, 2008
1.315
1.330
1.236
1.257
344,681
-0.07(-5.20%)
Dec 08, 2008
1.401
1.401
1.289
1.326
456,938
+0.02(+1.72%)
Dec 05, 2008
1.378
1.378
1.274
1.304
648,427
-0.06(-4.66%)
Dec 04, 2008
1.412
1.438
1.367
1.367
483,427
-0.06(-3.95%)
Dec 03, 2008
1.438
1.528
1.405
1.423
646,828
-0.02(-1.30%)
Dec 02, 2008
1.480
1.480
1.439
1.442
233,723
-0.05(-3.51%)
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
.