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
)
6.385
+0.015 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009
1.547
1.603
1.547
1.592
476,841
+0.04(+2.91%)
Apr 29, 2009
1.525
1.551
1.521
1.547
317,044
+0.01(+0.98%)
Apr 28, 2009
1.517
1.532
1.510
1.532
246,062
+0.01(+0.99%)
Apr 27, 2009
1.487
1.525
1.483
1.517
120,517
+0.01(+0.50%)
Apr 24, 2009
1.502
1.525
1.498
1.510
133,695
-0.00(-0.25%)
Apr 23, 2009
1.495
1.513
1.480
1.513
180,153
+0.02(+1.51%)
Apr 22, 2009
1.483
1.517
1.480
1.491
264,835
-0.00(-0.25%)
Apr 21, 2009
1.431
1.502
1.431
1.495
364,257
+0.01(+1.01%)
Apr 20, 2009
1.483
1.525
1.453
1.480
279,308
-0.01(-0.75%)
Apr 17, 2009
1.483
1.502
1.483
1.491
310,103
+0.02(+1.53%)
Apr 16, 2009
1.461
1.491
1.457
1.468
237,516
+0.03(+2.08%)
Apr 15, 2009
1.450
1.457
1.420
1.438
219,315
+0.03(+2.13%)
Apr 14, 2009
1.405
1.431
1.405
1.408
216,933
+0.00(+0.00%)
Apr 13, 2009
1.416
1.427
1.408
1.408
362,186
+0.01(+0.53%)
Apr 09, 2009
1.393
1.416
1.378
1.401
285,672
+0.03(+1.91%)
Apr 08, 2009
1.390
1.420
1.363
1.375
213,655
-0.03(-1.87%)
Apr 07, 2009
1.356
1.401
1.348
1.401
208,759
+0.02(+1.36%)
Apr 06, 2009
1.390
1.405
1.367
1.382
249,167
-0.02(-1.34%)
Apr 03, 2009
1.386
1.442
1.382
1.401
291,773
-0.00(-0.27%)
Apr 02, 2009
1.390
1.420
1.386
1.405
190,065
+0.06(+4.17%)
Apr 01, 2009
1.311
1.371
1.304
1.348
172,528
+0.02(+1.41%)
Mar 31, 2009
1.307
1.333
1.293
1.330
199,834
+0.05(+4.11%)
Mar 30, 2009
1.337
1.337
1.266
1.277
87,955
-0.09(-6.58%)
Mar 26, 2009
1.341
1.371
1.337
1.367
113,814
+0.03(+1.96%)
Mar 25, 2009
1.333
1.360
1.330
1.341
175,553
+0.00(+0.00%)
Mar 24, 2009
1.311
1.356
1.311
1.341
179,763
+0.03(+2.29%)
Mar 23, 2009
1.315
1.337
1.304
1.311
261,560
+0.02(+1.74%)
Mar 20, 2009
1.274
1.296
1.259
1.289
286,684
+0.00(+0.00%)
Mar 19, 2009
1.352
1.360
1.289
1.289
248,438
-0.04(-2.83%)
Mar 18, 2009
1.326
1.360
1.326
1.326
129,074
-0.02(-1.39%)
Mar 17, 2009
1.363
1.363
1.319
1.345
152,327
-0.01(-0.83%)
Mar 16, 2009
1.386
1.386
1.348
1.356
230,989
-0.00(-0.28%)
Mar 13, 2009
1.367
1.375
1.315
1.360
0
+0.03(+2.25%)
Mar 12, 2009
1.244
1.341
1.244
1.330
215,318
+0.09(+6.93%)
Mar 11, 2009
1.214
1.270
1.206
1.244
194,558
+0.04(+3.75%)
Mar 10, 2009
1.146
1.214
1.146
1.199
258,113
+0.06(+4.92%)
Mar 09, 2009
1.139
1.165
1.139
1.142
329,148
-0.04(-3.48%)
Mar 06, 2009
1.206
1.225
1.176
1.184
0
-0.03(-2.77%)
Mar 05, 2009
1.202
1.236
1.202
1.217
180,964
-0.02(-1.81%)
Mar 04, 2009
1.229
1.270
1.218
1.240
188,626
+0.00(+0.30%)
Mar 02, 2009
1.326
1.348
1.172
1.236
1,505,013
-0.12(-8.59%)
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%)
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
.