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
)
6.420
-0.020 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2023
4.911
4.929
4.887
4.911
47,520
+0.02(+0.37%)
Jun 29, 2023
4.857
4.929
4.857
4.893
45,183
+0.02(+0.37%)
Jun 28, 2023
4.794
4.875
4.794
4.875
66,588
+0.07(+1.50%)
Jun 27, 2023
4.776
4.812
4.776
4.803
36,662
+0.02(+0.37%)
Jun 26, 2023
4.767
4.803
4.767
4.785
48,549
+0.01(+0.19%)
Jun 23, 2023
4.794
4.810
4.704
4.776
122,191
-0.02(-0.38%)
Jun 22, 2023
4.776
4.812
4.767
4.794
27,281
+0.02(+0.38%)
Jun 21, 2023
4.767
4.803
4.767
4.776
98,800
-0.01(-0.19%)
Jun 20, 2023
4.821
4.821
4.767
4.785
55,967
-0.01(-0.19%)
Jun 16, 2023
4.776
4.812
4.767
4.794
60,155
+0.00(+0.00%)
Jun 15, 2023
4.758
4.794
4.758
4.794
80,969
+0.12(+2.61%)
May 08, 2023
4.690
4.716
4.672
4.672
29,182
+0.01(+0.19%)
May 05, 2023
4.663
4.699
4.654
4.663
65,742
+0.02(+0.38%)
May 04, 2023
4.654
4.707
4.637
4.646
84,200
-0.02(-0.38%)
May 03, 2023
4.654
4.699
4.654
4.663
114,104
+0.00(+0.00%)
May 02, 2023
4.681
4.699
4.637
4.663
93,669
-0.04(-0.75%)
May 01, 2023
4.672
4.716
4.672
4.699
73,836
+0.01(+0.19%)
Apr 28, 2023
4.663
4.699
4.663
4.690
66,289
+0.01(+0.19%)
Apr 27, 2023
4.654
4.698
4.654
4.681
61,838
+0.02(+0.38%)
Apr 26, 2023
4.663
4.690
4.646
4.663
73,239
-0.02(-0.34%)
Apr 25, 2023
4.716
4.716
4.659
4.679
134,311
-0.04(-0.78%)
Apr 24, 2023
4.699
4.742
4.699
4.716
65,805
+0.00(+0.00%)
Apr 21, 2023
4.734
4.743
4.699
4.716
64,610
-0.04(-0.93%)
Apr 20, 2023
4.760
4.778
4.743
4.760
49,045
+0.01(+0.19%)
Apr 19, 2023
4.734
4.751
4.725
4.751
45,716
+0.00(+0.00%)
Apr 18, 2023
4.725
4.760
4.725
4.751
157,841
+0.04(+0.75%)
Apr 17, 2023
4.707
4.716
4.691
4.716
53,786
+0.01(+0.19%)
Apr 14, 2023
4.707
4.724
4.690
4.707
48,977
+0.00(+0.00%)
Apr 13, 2023
4.690
4.725
4.690
4.707
97,083
+0.02(+0.38%)
Apr 12, 2023
4.690
4.707
4.663
4.690
131,982
+0.02(+0.43%)
Apr 11, 2023
4.643
4.678
4.643
4.669
71,489
+0.03(+0.56%)
Apr 10, 2023
4.608
4.661
4.608
4.643
73,774
+0.02(+0.38%)
Apr 06, 2023
4.617
4.635
4.617
4.626
60,710
+0.00(+0.00%)
Apr 05, 2023
4.669
4.680
4.617
4.626
118,198
-0.04(-0.93%)
Apr 04, 2023
4.696
4.722
4.669
4.669
106,659
-0.03(-0.74%)
Apr 03, 2023
4.661
4.713
4.661
4.704
100,165
+0.03(+0.75%)
Mar 31, 2023
4.661
4.694
4.661
4.669
132,382
+0.02(+0.38%)
Mar 30, 2023
4.652
4.669
4.635
4.652
51,447
+0.03(+0.76%)
Mar 29, 2023
4.591
4.643
4.591
4.617
53,421
+0.03(+0.76%)
Mar 28, 2023
4.635
4.635
4.582
4.582
44,959
-0.03(-0.76%)
Mar 27, 2023
4.600
4.651
4.600
4.617
62,969
+0.02(+0.38%)
Mar 24, 2023
4.608
4.628
4.573
4.600
44,153
-0.01(-0.19%)
Mar 23, 2023
4.617
4.678
4.608
4.608
38,086
-0.03(-0.57%)
Mar 22, 2023
4.626
4.652
4.626
4.635
27,387
+0.01(+0.19%)
Mar 21, 2023
4.617
4.661
4.591
4.626
72,548
+0.02(+0.38%)
Mar 20, 2023
4.652
4.661
4.582
4.608
85,586
+0.02(+0.38%)
Mar 17, 2023
4.591
4.617
4.582
4.591
120,852
-0.01(-0.19%)
Mar 16, 2023
4.565
4.656
4.565
4.600
99,635
+0.01(+0.19%)
Mar 15, 2023
4.617
4.626
4.573
4.591
63,877
-0.04(-0.94%)
Mar 14, 2023
4.608
4.691
4.608
4.635
59,817
+0.04(+0.95%)
Mar 13, 2023
4.722
4.745
4.582
4.591
103,367
-0.17(-3.66%)
Mar 10, 2023
4.879
4.957
4.757
4.765
85,272
-0.11(-2.27%)
Mar 09, 2023
4.954
4.980
4.876
4.876
149,394
-0.10(-2.08%)
Mar 08, 2023
4.911
4.980
4.885
4.980
59,034
+0.06(+1.23%)
Mar 07, 2023
4.911
4.963
4.902
4.920
102,304
-0.00(-0.08%)
Mar 06, 2023
4.911
4.954
4.902
4.924
236,898
-0.00(-0.09%)
Mar 03, 2023
4.902
4.945
4.885
4.928
53,435
+0.02(+0.35%)
Mar 02, 2023
4.911
4.937
4.911
4.911
89,978
-0.03(-0.53%)
Mar 01, 2023
4.902
4.954
4.902
4.937
51,851
+0.01(+0.18%)
Feb 28, 2023
4.911
4.963
4.894
4.928
90,188
+0.02(+0.35%)
Feb 27, 2023
4.911
4.928
4.902
4.911
53,071
+0.00(+0.00%)
Feb 24, 2023
4.894
4.919
4.842
4.911
66,041
+0.02(+0.35%)
Feb 23, 2023
4.885
4.902
4.876
4.894
13,936
+0.01(+0.18%)
Feb 22, 2023
4.876
4.894
4.868
4.885
25,653
+0.02(+0.36%)
Feb 21, 2023
4.945
4.954
4.850
4.868
68,719
-0.07(-1.40%)
Feb 17, 2023
4.911
4.953
4.906
4.937
41,045
-0.01(-0.17%)
Feb 16, 2023
4.954
4.971
4.928
4.945
21,538
-0.03(-0.51%)
Feb 15, 2023
4.945
4.971
4.937
4.971
57,632
-0.00(-0.01%)
Feb 14, 2023
4.945
4.989
4.911
4.971
102,582
+0.03(+0.52%)
Feb 13, 2023
4.937
4.971
4.911
4.945
42,052
+0.00(+0.00%)
Feb 10, 2023
4.902
4.960
4.885
4.945
29,283
+0.02(+0.39%)
Feb 09, 2023
4.909
4.944
4.909
4.926
90,257
+0.02(+0.35%)
Feb 08, 2023
4.875
4.952
4.875
4.909
70,355
+0.00(+0.00%)
Feb 07, 2023
4.858
4.926
4.850
4.909
51,751
+0.07(+1.42%)
Feb 06, 2023
4.832
4.884
4.832
4.841
81,051
+0.00(+0.00%)
Feb 03, 2023
4.884
4.892
4.827
4.841
170,542
-0.03(-0.54%)
Feb 02, 2023
4.832
4.901
4.798
4.867
93,225
+0.06(+1.27%)
Feb 01, 2023
4.815
4.815
4.751
4.806
108,417
-0.01(-0.18%)
Jan 31, 2023
4.755
4.841
4.755
4.815
21,898
+0.06(+1.26%)
Jan 30, 2023
4.755
4.884
4.738
4.755
69,402
-0.04(-0.89%)
Jan 27, 2023
4.772
4.832
4.772
4.798
18,828
+0.00(+0.00%)
Jan 26, 2023
4.755
4.841
4.754
4.798
29,308
+0.04(+0.90%)
Jan 25, 2023
4.755
4.789
4.747
4.755
50,694
-0.03(-0.54%)
Jan 24, 2023
4.772
4.824
4.764
4.781
69,345
+0.02(+0.36%)
Jan 23, 2023
4.747
4.772
4.721
4.764
70,801
+0.04(+0.91%)
Jan 20, 2023
4.669
4.755
4.652
4.721
75,273
+0.06(+1.29%)
Jan 19, 2023
4.652
4.695
4.652
4.661
30,096
-0.01(-0.18%)
Jan 18, 2023
4.712
4.712
4.669
4.669
51,144
+0.02(+0.37%)
Jan 17, 2023
4.661
4.704
4.635
4.652
49,284
-0.01(-0.18%)
Jan 13, 2023
4.627
4.712
4.627
4.661
127,096
+0.02(+0.37%)
Jan 12, 2023
4.644
4.655
4.612
4.644
100,885
+0.00(+0.00%)
Jan 11, 2023
4.601
4.669
4.592
4.644
52,100
+0.04(+0.93%)
Jan 10, 2023
4.558
4.627
4.558
4.601
57,336
+0.03(+0.75%)
Jan 09, 2023
4.549
4.609
4.549
4.567
58,709
+0.02(+0.38%)
Jan 06, 2023
4.532
4.558
4.524
4.549
171,594
+0.04(+0.95%)
Jan 05, 2023
4.507
4.541
4.498
4.507
61,115
-0.03(-0.75%)
Jan 04, 2023
4.524
4.546
4.498
4.541
96,407
+0.03(+0.76%)
Jan 03, 2023
4.515
4.541
4.507
4.507
56,402
-0.01(-0.19%)
Dec 30, 2022
4.507
4.532
4.472
4.515
64,382
+0.03(+0.57%)
Dec 29, 2022
4.481
4.515
4.481
4.489
64,063
+0.01(+0.19%)
Dec 28, 2022
4.532
4.541
4.464
4.481
74,398
-0.04(-0.95%)
Dec 27, 2022
4.532
4.566
4.515
4.524
65,680
-0.01(-0.19%)
Dec 23, 2022
4.498
4.575
4.491
4.532
28,442
+0.02(+0.38%)
Dec 22, 2022
4.507
4.536
4.473
4.515
75,330
-0.02(-0.37%)
Dec 21, 2022
4.490
4.558
4.439
4.532
70,418
+0.04(+0.95%)
Dec 20, 2022
4.464
4.515
4.456
4.490
46,335
+0.01(+0.19%)
Dec 19, 2022
4.507
4.524
4.456
4.481
103,189
+0.01(+0.19%)
Dec 16, 2022
4.447
4.519
4.447
4.473
43,538
-0.01(-0.19%)
Dec 15, 2022
4.490
4.506
4.464
4.481
81,060
-0.02(-0.38%)
Dec 14, 2022
4.549
4.549
4.490
4.498
91,325
-0.05(-1.12%)
Dec 13, 2022
4.609
4.613
4.549
4.549
83,219
-0.02(-0.37%)
Dec 12, 2022
4.592
4.592
4.558
4.566
46,205
-0.03(-0.74%)
Dec 09, 2022
4.643
4.651
4.582
4.600
194,914
-0.03(-0.73%)
Dec 08, 2022
4.609
4.659
4.601
4.634
120,074
+0.03(+0.73%)
Dec 07, 2022
4.567
4.617
4.567
4.600
25,704
+0.01(+0.19%)
Dec 06, 2022
4.584
4.600
4.567
4.592
59,322
-0.00(-0.01%)
Dec 05, 2022
4.609
4.633
4.584
4.592
68,776
-0.02(-0.36%)
Dec 02, 2022
4.592
4.626
4.569
4.609
62,188
+0.02(+0.37%)
Dec 01, 2022
4.600
4.634
4.584
4.592
55,312
-0.03(-0.55%)
Nov 30, 2022
4.542
4.621
4.533
4.617
73,007
+0.06(+1.29%)
Nov 29, 2022
4.550
4.584
4.542
4.558
29,248
-0.02(-0.37%)
Nov 28, 2022
4.558
4.609
4.558
4.575
51,183
+0.03(+0.55%)
Nov 25, 2022
4.558
4.583
4.550
4.550
3,468
-0.02(-0.37%)
Nov 23, 2022
4.600
4.617
4.558
4.567
39,858
-0.02(-0.37%)
Nov 22, 2022
4.516
4.609
4.516
4.584
51,154
+0.05(+1.11%)
Nov 21, 2022
4.525
4.550
4.508
4.533
56,300
-0.01(-0.19%)
Nov 18, 2022
4.558
4.584
4.508
4.542
90,074
+0.05(+1.12%)
Nov 17, 2022
4.558
4.558
4.483
4.491
116,408
-0.09(-2.02%)
Nov 16, 2022
4.567
4.592
4.542
4.584
42,478
+0.04(+0.93%)
Nov 15, 2022
4.575
4.609
4.542
4.542
34,017
+0.01(+0.28%)
Nov 14, 2022
4.542
4.542
4.500
4.529
25,310
-0.02(-0.46%)
Nov 11, 2022
4.558
4.592
4.542
4.550
24,453
+0.00(+0.00%)
Nov 10, 2022
4.575
4.651
4.525
4.550
47,040
+0.02(+0.37%)
Nov 09, 2022
4.558
4.659
4.516
4.533
43,022
-0.04(-0.90%)
Nov 08, 2022
4.549
4.616
4.524
4.574
60,549
+0.03(+0.74%)
Nov 07, 2022
4.533
4.574
4.532
4.541
12,397
+0.00(+0.00%)
Nov 04, 2022
4.549
4.624
4.496
4.541
74,954
+0.03(+0.74%)
Nov 03, 2022
4.424
4.508
4.399
4.508
68,124
+0.07(+1.50%)
Nov 02, 2022
4.458
4.458
4.424
4.441
57,995
+0.01(+0.19%)
Nov 01, 2022
4.432
4.513
4.416
4.432
44,970
+0.02(+0.38%)
Oct 31, 2022
4.391
4.457
4.382
4.416
37,210
-0.02(-0.46%)
Oct 28, 2022
4.416
4.441
4.366
4.436
18,034
+0.05(+1.04%)
Oct 27, 2022
4.391
4.391
4.341
4.391
35,022
+0.00(+0.00%)
Oct 26, 2022
4.424
4.424
4.370
4.391
36,273
-0.01(-0.19%)
Oct 25, 2022
4.349
4.402
4.349
4.399
45,320
+0.06(+1.35%)
Oct 24, 2022
4.382
4.391
4.307
4.341
30,396
-0.02(-0.38%)
Oct 21, 2022
4.341
4.366
4.324
4.357
40,981
-0.01(-0.19%)
Oct 20, 2022
4.357
4.382
4.341
4.366
53,067
+0.04(+0.97%)
Oct 19, 2022
4.341
4.366
4.316
4.324
50,392
-0.01(-0.19%)
Oct 18, 2022
4.332
4.366
4.332
4.332
40,049
+0.00(+0.00%)
Oct 17, 2022
4.332
4.374
4.316
4.332
55,407
+0.06(+1.37%)
Oct 14, 2022
4.341
4.341
4.266
4.274
35,330
-0.06(-1.35%)
Oct 13, 2022
4.307
4.357
4.307
4.332
41,990
-0.01(-0.19%)
Oct 12, 2022
4.366
4.374
4.341
4.341
30,512
-0.05(-1.14%)
Oct 11, 2022
4.366
4.399
4.324
4.391
97,532
+0.04(+1.03%)
Oct 10, 2022
4.341
4.382
4.316
4.346
41,469
-0.00(-0.08%)
Oct 07, 2022
4.382
4.385
4.349
4.349
38,567
-0.07(-1.69%)
Oct 06, 2022
4.432
4.465
4.399
4.424
52,309
-0.02(-0.37%)
Oct 05, 2022
4.490
4.490
4.399
4.440
187,932
-0.07(-1.65%)
Oct 04, 2022
4.407
4.532
4.407
4.515
153,795
+0.11(+2.44%)
Oct 03, 2022
4.366
4.410
4.333
4.407
48,596
+0.04(+0.95%)
Sep 30, 2022
4.366
4.399
4.341
4.366
29,134
-0.02(-0.38%)
Sep 29, 2022
4.391
4.416
4.333
4.382
63,575
-0.05(-1.12%)
Sep 28, 2022
4.366
4.457
4.333
4.432
75,547
+0.09(+2.10%)
Sep 27, 2022
4.349
4.391
4.333
4.341
66,201
-0.02(-0.57%)
Sep 26, 2022
4.341
4.410
4.333
4.366
122,831
-0.03(-0.75%)
Sep 23, 2022
4.432
4.465
4.399
4.399
35,059
-0.08(-1.84%)
Sep 22, 2022
4.498
4.498
4.457
4.481
44,442
-0.03(-0.56%)
Sep 21, 2022
4.490
4.515
4.482
4.507
18,318
+0.02(+0.37%)
Sep 20, 2022
4.482
4.507
4.474
4.490
37,020
-0.04(-0.91%)
Sep 19, 2022
4.548
4.548
4.482
4.532
53,351
+0.01(+0.18%)
Sep 16, 2022
4.523
4.523
4.474
4.523
79,486
-0.01(-0.18%)
Sep 15, 2022
4.565
4.581
4.532
4.532
42,402
-0.04(-0.91%)
Sep 14, 2022
4.556
4.581
4.548
4.573
38,886
+0.02(+0.55%)
Sep 13, 2022
4.532
4.590
4.532
4.548
41,291
-0.06(-1.26%)
Sep 12, 2022
4.598
4.639
4.590
4.606
53,826
+0.02(+0.36%)
Sep 09, 2022
4.573
4.614
4.573
4.590
33,553
+0.02(+0.54%)
Sep 08, 2022
4.622
4.639
4.540
4.565
32,537
-0.04(-0.89%)
Sep 07, 2022
4.581
4.688
4.581
4.606
48,411
+0.02(+0.54%)
Sep 06, 2022
4.631
4.631
4.573
4.581
30,630
-0.03(-0.71%)
Sep 02, 2022
4.614
4.680
4.606
4.614
33,407
+0.02(+0.54%)
Sep 01, 2022
4.614
4.614
4.565
4.589
23,247
-0.02(-0.36%)
Aug 31, 2022
4.614
4.663
4.606
4.606
33,407
-0.01(-0.18%)
Aug 30, 2022
4.639
4.654
4.598
4.614
47,636
-0.05(-1.06%)
Aug 29, 2022
4.696
4.705
4.663
4.663
19,342
-0.03(-0.70%)
Aug 26, 2022
4.737
4.746
4.663
4.696
40,869
-0.04(-0.87%)
Aug 25, 2022
4.746
4.770
4.729
4.737
11,439
+0.00(+0.00%)
Aug 24, 2022
4.713
4.779
4.713
4.737
99,526
-0.02(-0.35%)
Aug 23, 2022
4.713
4.770
4.706
4.754
46,031
+0.03(+0.73%)
Aug 22, 2022
4.746
4.754
4.705
4.720
17,025
-0.04(-0.89%)
Aug 19, 2022
4.779
4.795
4.750
4.762
91,967
-0.02(-0.34%)
Aug 18, 2022
4.803
4.803
4.770
4.779
45,741
-0.01(-0.17%)
Aug 17, 2022
4.820
4.820
4.770
4.787
35,677
-0.03(-0.68%)
Aug 16, 2022
4.820
4.820
4.795
4.820
32,786
+0.01(+0.17%)
Aug 15, 2022
4.787
4.820
4.779
4.811
29,641
+0.01(+0.14%)
Aug 12, 2022
4.811
4.811
4.762
4.805
46,306
+0.03(+0.55%)
Aug 11, 2022
4.787
4.795
4.762
4.779
31,355
+0.02(+0.52%)
Aug 10, 2022
4.737
4.761
4.729
4.754
13,982
+0.04(+0.84%)
Aug 09, 2022
4.723
4.728
4.706
4.714
34,229
-0.02(-0.35%)
Aug 08, 2022
4.714
4.731
4.698
4.731
43,096
+0.03(+0.70%)
Aug 05, 2022
4.682
4.720
4.674
4.698
48,487
-0.02(-0.52%)
Aug 04, 2022
4.674
4.723
4.674
4.723
24,853
+0.02(+0.35%)
Aug 03, 2022
4.698
4.706
4.669
4.706
37,050
+0.05(+1.05%)
Aug 02, 2022
4.657
4.678
4.641
4.657
43,336
-0.01(-0.18%)
Aug 01, 2022
4.616
4.674
4.616
4.665
48,961
+0.02(+0.53%)
Jul 29, 2022
4.576
4.649
4.576
4.641
67,015
+0.05(+1.07%)
Jul 28, 2022
4.535
4.592
4.535
4.592
45,869
+0.05(+1.08%)
Jul 27, 2022
4.535
4.543
4.502
4.543
32,352
+0.04(+0.91%)
Jul 26, 2022
4.502
4.510
4.469
4.502
52,467
-0.02(-0.54%)
Jul 25, 2022
4.535
4.559
4.518
4.526
21,530
+0.00(+0.00%)
Jul 22, 2022
4.518
4.559
4.502
4.526
28,208
+0.02(+0.36%)
Jul 21, 2022
4.428
4.510
4.428
4.510
77,633
+0.07(+1.66%)
Jul 20, 2022
4.445
4.482
4.428
4.437
17,105
-0.02(-0.55%)
Jul 19, 2022
4.453
4.526
4.420
4.461
85,532
+0.01(+0.18%)
Jul 18, 2022
4.584
4.595
4.453
4.453
48,472
-0.14(-3.02%)
Jul 15, 2022
4.469
4.592
4.404
4.592
323,618
+0.17(+3.88%)
Jul 14, 2022
4.388
4.437
4.379
4.421
40,604
-0.01(-0.18%)
Jul 13, 2022
4.404
4.437
4.404
4.428
24,885
-0.02(-0.37%)
Jul 12, 2022
4.404
4.446
4.405
4.445
45,083
+0.04(+1.02%)
Jul 11, 2022
4.388
4.404
4.371
4.400
15,479
+0.00(+0.10%)
Jul 08, 2022
4.371
4.412
4.371
4.396
34,470
-0.01(-0.24%)
Jul 07, 2022
4.398
4.427
4.398
4.406
44,222
+0.00(+0.00%)
Jul 06, 2022
4.406
4.426
4.398
4.406
27,359
-0.02(-0.37%)
Jul 05, 2022
4.431
4.439
4.406
4.423
30,127
-0.06(-1.27%)
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
.