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 29, 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 (%)
May 31, 2018
4.166
4.166
4.153
4.159
113,386
+0.00(+0.00%)
May 30, 2018
4.140
4.159
4.134
4.159
155,331
+0.03(+0.76%)
May 29, 2018
4.134
4.153
4.121
4.128
186,165
-0.03(-0.61%)
May 25, 2018
4.153
4.153
4.153
0
+0.00(+0.00%)
May 24, 2018
4.159
4.159
4.140
4.153
231,586
-0.01(-0.30%)
May 23, 2018
4.166
4.166
4.140
4.166
174,242
+0.00(+0.00%)
May 22, 2018
4.172
4.172
4.153
4.166
132,307
+0.01(+0.15%)
May 21, 2018
4.153
4.166
4.147
4.159
164,252
+0.01(+0.30%)
May 18, 2018
4.159
4.159
4.121
4.147
221,528
-0.01(-0.30%)
May 17, 2018
4.178
4.178
4.142
4.159
212,212
-0.01(-0.15%)
May 16, 2018
4.166
4.170
4.147
4.166
218,429
+0.01(+0.15%)
May 15, 2018
4.153
4.159
4.128
4.159
199,069
+0.01(+0.15%)
May 14, 2018
4.166
4.178
4.128
4.153
395,216
-0.01(-0.15%)
May 11, 2018
4.178
4.178
4.135
4.159
240,446
-0.01(-0.15%)
May 10, 2018
4.172
4.193
4.147
4.166
279,014
+0.01(+0.17%)
May 09, 2018
4.177
4.190
4.159
4.159
388,523
-0.02(-0.45%)
May 08, 2018
4.177
4.209
4.171
4.177
170,384
-0.01(-0.15%)
May 07, 2018
4.184
4.190
4.171
4.184
133,625
+0.00(+0.00%)
May 04, 2018
4.196
4.209
4.184
4.184
237,650
-0.03(-0.60%)
May 03, 2018
4.228
4.234
4.196
4.209
254,935
-0.02(-0.45%)
May 02, 2018
4.265
4.265
4.213
4.228
175,164
-0.04(-1.03%)
May 01, 2018
4.228
4.272
4.228
4.272
157,720
+0.04(+1.04%)
Apr 30, 2018
4.253
4.253
4.215
4.228
124,730
-0.03(-0.74%)
Apr 27, 2018
4.247
4.265
4.240
4.259
127,686
+0.00(+0.00%)
Apr 26, 2018
4.228
4.259
4.215
4.259
181,834
+0.04(+1.04%)
Apr 25, 2018
4.209
4.221
4.209
4.215
204,042
+0.01(+0.15%)
Apr 24, 2018
4.247
4.272
4.209
4.209
547,380
-0.04(-0.89%)
Apr 23, 2018
4.247
4.265
4.247
4.247
100,033
-0.01(-0.30%)
Apr 20, 2018
4.240
4.259
4.240
4.259
118,281
+0.02(+0.44%)
Apr 19, 2018
4.265
4.276
4.240
4.240
220,348
-0.03(-0.74%)
Apr 18, 2018
4.278
4.278
4.259
4.272
84,611
+0.00(+0.00%)
Apr 17, 2018
4.278
4.284
4.259
4.272
178,364
+0.01(+0.15%)
Apr 16, 2018
4.247
4.278
4.247
4.265
129,975
+0.02(+0.44%)
Apr 13, 2018
4.265
4.267
4.247
4.247
90,941
-0.01(-0.15%)
Apr 12, 2018
4.272
4.272
4.253
4.253
182,385
-0.01(-0.29%)
Apr 11, 2018
4.278
4.291
4.259
4.265
119,025
-0.01(-0.13%)
Apr 10, 2018
4.277
4.290
4.265
4.271
204,479
+0.01(+0.15%)
Apr 09, 2018
4.259
4.271
4.246
4.265
149,529
+0.01(+0.29%)
Apr 06, 2018
4.296
4.296
4.227
4.252
140,156
-0.03(-0.58%)
Apr 05, 2018
4.265
4.290
4.215
4.277
290,296
+0.02(+0.44%)
Apr 04, 2018
4.252
4.296
4.252
4.259
275,501
-0.01(-0.29%)
Apr 03, 2018
4.271
4.277
4.215
4.271
296,474
+0.05(+1.19%)
Apr 02, 2018
4.252
4.271
4.221
4.221
235,547
-0.04(-0.88%)
Mar 29, 2018
4.259
4.259
4.259
0
+0.01(+0.15%)
Mar 28, 2018
4.215
4.252
4.209
4.252
406,720
+0.03(+0.74%)
Mar 27, 2018
4.196
4.246
4.158
4.221
677,034
+0.03(+0.60%)
Mar 26, 2018
4.146
4.196
4.115
4.196
967,383
+0.09(+2.29%)
Mar 23, 2018
4.077
4.108
4.077
4.102
170,473
+0.03(+0.61%)
Mar 22, 2018
4.077
4.096
4.071
4.077
136,397
-0.02(-0.46%)
Mar 21, 2018
4.083
4.096
4.077
4.096
97,450
+0.01(+0.31%)
Mar 20, 2018
4.096
4.105
4.083
4.083
98,563
-0.01(-0.31%)
Mar 19, 2018
4.121
4.121
4.096
4.096
156,568
-0.03(-0.61%)
Mar 16, 2018
4.102
4.133
4.102
4.121
156,074
+0.01(+0.30%)
Mar 15, 2018
4.115
4.121
4.103
4.108
70,685
-0.01(-0.15%)
Mar 14, 2018
4.083
4.115
4.083
4.115
141,707
+0.03(+0.77%)
Mar 13, 2018
4.108
4.115
4.083
4.083
119,697
-0.02(-0.46%)
Mar 12, 2018
4.127
4.127
4.083
4.102
91,189
-0.01(-0.15%)
Mar 09, 2018
4.090
4.127
4.083
4.108
220,910
+0.04(+0.94%)
Mar 08, 2018
4.070
4.095
4.064
4.070
106,442
+0.01(+0.15%)
Mar 07, 2018
4.064
199,919
-0.01(-0.31%)
Mar 06, 2018
4.070
4.095
4.070
4.077
150,055
+0.00(+0.00%)
Mar 05, 2018
4.077
4.083
4.058
4.077
146,594
-0.01(-0.15%)
Mar 02, 2018
4.058
4.083
4.039
4.083
294,857
+0.02(+0.61%)
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
.