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
)
6.350
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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, 2004
3.532
3.588
3.521
3.558
180,204
+0.04(+1.06%)
Feb 26, 2004
3.543
3.551
3.502
3.521
150,837
+0.00(+0.00%)
Feb 25, 2004
3.540
3.588
3.521
3.521
350,530
+0.01(+0.32%)
Feb 24, 2004
3.521
3.521
3.491
3.510
187,145
+0.02(+0.54%)
Feb 23, 2004
3.532
3.532
3.480
3.491
263,498
-0.01(-0.32%)
Feb 20, 2004
3.484
3.510
3.465
3.502
230,127
+0.03(+0.86%)
Feb 19, 2004
3.476
3.499
3.454
3.472
208,235
-0.01(-0.22%)
Feb 18, 2004
3.529
3.540
3.472
3.480
246,145
-0.05(-1.38%)
Feb 17, 2004
3.536
3.547
3.502
3.529
275,245
-0.01(-0.32%)
Feb 13, 2004
3.510
3.540
3.491
3.540
261,629
+0.06(+1.61%)
Feb 12, 2004
3.491
3.521
3.484
3.484
255,756
+0.00(+0.00%)
Feb 11, 2004
3.480
3.502
3.465
3.484
217,579
+0.00(+0.11%)
Feb 10, 2004
3.465
3.502
3.454
3.480
294,733
+0.05(+1.53%)
Feb 09, 2004
3.401
3.439
3.401
3.427
213,041
-0.00(-0.11%)
Feb 06, 2004
3.457
3.476
3.412
3.431
270,973
+0.01(+0.33%)
Feb 05, 2004
3.465
3.465
3.420
3.420
168,724
-0.02(-0.54%)
Feb 04, 2004
3.435
3.442
3.420
3.439
207,167
+0.01(+0.44%)
Feb 03, 2004
3.439
3.446
3.416
3.424
252,018
+0.00(+0.11%)
Feb 02, 2004
3.461
3.461
3.412
3.420
150,036
-0.03(-0.76%)
Jan 30, 2004
3.446
3.476
3.427
3.446
258,692
+0.02(+0.55%)
Jan 29, 2004
3.416
3.431
3.397
3.427
290,195
+0.04(+1.10%)
Jan 28, 2004
3.416
3.446
3.371
3.390
667,422
-0.00(-0.11%)
Jan 27, 2004
3.427
3.427
3.379
3.394
226,923
-0.03(-0.98%)
Jan 26, 2004
3.427
3.454
3.412
3.427
506,974
-0.02(-0.54%)
Jan 23, 2004
3.521
3.540
3.416
3.446
320,896
-0.04(-1.08%)
Jan 22, 2004
3.484
3.491
3.457
3.484
134,552
+0.02(+0.54%)
Jan 21, 2004
3.476
3.502
3.465
3.465
202,896
+0.02(+0.54%)
Jan 20, 2004
3.446
3.465
3.427
3.446
172,995
+0.00(+0.00%)
Jan 16, 2004
3.465
3.476
3.439
3.446
130,280
+0.00(+0.00%)
Jan 15, 2004
3.502
3.502
3.446
3.446
162,851
-0.02(-0.54%)
Jan 14, 2004
3.510
3.540
3.450
3.465
249,082
-0.03(-0.86%)
Jan 13, 2004
3.484
3.525
3.484
3.495
258,159
+0.04(+1.30%)
Jan 12, 2004
3.431
3.461
3.412
3.450
212,507
+0.04(+1.10%)
Jan 09, 2004
3.457
3.457
3.457
3.412
233,864
+0.00(+0.00%)
Jan 08, 2004
3.382
3.435
3.382
3.412
309,417
+0.01(+0.44%)
Jan 07, 2004
3.439
3.439
3.394
3.397
169,258
-0.03(-0.98%)
Jan 06, 2004
3.454
3.454
3.427
3.431
203,697
+0.00(+0.11%)
Jan 05, 2004
3.442
3.454
3.427
3.427
160,448
-0.01(-0.44%)
Jan 02, 2004
3.457
3.461
3.427
3.442
185,810
-0.01(-0.33%)
Dec 31, 2003
3.461
3.495
3.446
3.454
145,765
+0.01(+0.44%)
Dec 30, 2003
3.491
3.495
3.427
3.439
233,330
-0.03(-0.76%)
Dec 29, 2003
3.506
3.484
3.461
3.465
121,203
-0.04(-1.18%)
Dec 26, 2003
3.517
3.536
3.506
3.506
55,529
+0.00(+0.11%)
Dec 24, 2003
3.499
3.536
3.480
3.502
113,995
+0.04(+1.19%)
Dec 23, 2003
3.499
3.499
3.446
3.461
125,742
-0.02(-0.65%)
Dec 22, 2003
3.525
3.555
3.487
3.484
228,258
-0.00(-0.11%)
Dec 19, 2003
3.480
3.514
3.450
3.487
346,792
+0.03(+0.98%)
Dec 18, 2003
3.439
3.454
3.439
3.454
183,407
-0.00(-0.11%)
Dec 17, 2003
3.435
3.457
3.412
3.457
259,226
+0.05(+1.54%)
Dec 16, 2003
3.401
3.427
3.401
3.405
203,964
+0.00(+0.11%)
Dec 15, 2003
3.394
3.416
3.390
3.401
144,697
-0.00(-0.11%)
Dec 12, 2003
3.394
3.427
3.394
3.405
189,014
+0.00(+0.00%)
Dec 11, 2003
3.405
3.420
3.390
3.405
204,498
+0.00(+0.00%)
Dec 10, 2003
3.397
3.409
3.394
3.405
167,122
+0.01(+0.22%)
Dec 09, 2003
3.412
3.412
3.394
3.397
116,932
-0.02(-0.66%)
Dec 08, 2003
3.401
3.420
3.401
3.420
126,009
+0.00(+0.11%)
Dec 05, 2003
3.420
3.420
3.397
3.416
118,801
+0.00(+0.00%)
Dec 04, 2003
3.390
3.412
3.390
3.416
138,556
+0.02(+0.66%)
Dec 03, 2003
3.394
3.409
3.390
3.394
170,326
+0.00(+0.11%)
Dec 02, 2003
3.412
3.424
3.394
3.390
124,407
-0.04(-1.09%)
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
.