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
)
6.430
+0.010 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2023
6.046
6.191
5.989
6.075
248,901
+0.04(+0.64%)
Dec 28, 2023
6.046
6.046
5.989
6.037
26,880
+0.02(+0.32%)
Dec 27, 2023
6.037
6.066
6.008
6.017
43,229
+0.01(+0.18%)
Dec 26, 2023
5.988
6.035
5.978
6.007
114,047
+0.04(+0.64%)
Dec 22, 2023
5.864
6.007
5.862
5.969
113,883
+0.12(+2.12%)
Dec 21, 2023
5.892
5.931
5.826
5.845
108,274
-0.03(-0.49%)
Dec 20, 2023
5.883
5.921
5.835
5.873
59,226
+0.02(+0.33%)
Dec 19, 2023
5.940
6.007
5.845
5.854
97,116
-0.10(-1.76%)
Dec 18, 2023
5.959
5.997
5.892
5.959
136,368
+0.01(+0.16%)
Dec 15, 2023
5.950
5.950
5.869
5.950
51,121
+0.01(+0.16%)
Dec 14, 2023
5.816
5.959
5.816
5.940
99,597
+0.10(+1.80%)
Dec 13, 2023
5.845
5.854
5.798
5.835
85,180
+0.01(+0.16%)
Dec 12, 2023
5.826
5.883
5.769
5.826
42,756
+0.03(+0.49%)
Dec 11, 2023
5.807
5.826
5.769
5.797
64,701
-0.02(-0.33%)
Dec 08, 2023
5.759
5.873
5.759
5.816
55,227
+0.04(+0.68%)
Dec 07, 2023
5.711
5.777
5.683
5.777
78,499
+0.06(+0.99%)
Dec 06, 2023
5.664
5.730
5.664
5.720
89,429
+0.04(+0.66%)
Dec 05, 2023
5.664
5.683
5.650
5.683
95,063
+0.05(+0.84%)
Dec 04, 2023
5.739
5.768
5.607
5.636
312,217
-0.10(-1.81%)
Dec 01, 2023
5.645
5.758
5.645
5.739
22,379
+0.08(+1.50%)
Nov 30, 2023
5.720
5.739
5.654
5.654
85,829
-0.09(-1.64%)
Nov 29, 2023
5.730
5.773
5.702
5.749
95,808
+0.01(+0.16%)
Nov 28, 2023
5.720
5.787
5.720
5.739
46,014
+0.01(+0.16%)
Nov 27, 2023
5.730
5.743
5.711
5.730
51,422
+0.00(+0.00%)
Nov 24, 2023
5.730
5.775
5.711
5.730
30,271
+0.02(+0.33%)
Nov 22, 2023
5.749
5.749
5.683
5.711
82,071
+0.00(+0.00%)
Nov 21, 2023
5.749
5.768
5.702
5.711
73,962
-0.06(-0.98%)
Nov 20, 2023
5.805
5.871
5.749
5.768
159,897
-0.01(-0.16%)
Nov 17, 2023
5.758
5.805
5.720
5.777
89,672
+0.06(+0.99%)
Nov 16, 2023
5.711
5.749
5.682
5.720
65,878
+0.00(+0.00%)
Nov 15, 2023
5.730
5.768
5.683
5.720
78,531
+0.02(+0.33%)
Nov 14, 2023
5.853
5.900
5.692
5.702
157,749
-0.14(-2.42%)
Nov 13, 2023
5.720
5.843
5.636
5.843
132,028
+0.16(+2.82%)
Nov 10, 2023
5.692
5.739
5.654
5.683
92,376
+0.02(+0.43%)
Nov 09, 2023
5.733
5.752
5.658
5.658
66,120
-0.06(-0.98%)
Nov 08, 2023
5.714
5.742
5.639
5.714
152,742
+0.08(+1.50%)
Nov 07, 2023
5.583
5.705
5.565
5.630
161,554
+0.05(+0.84%)
Nov 06, 2023
5.677
5.686
5.530
5.583
90,763
-0.06(-0.99%)
Nov 03, 2023
5.658
5.696
5.593
5.639
111,497
-0.01(-0.17%)
Nov 02, 2023
5.565
5.649
5.537
5.649
105,363
+0.12(+2.20%)
Nov 01, 2023
5.443
5.555
5.428
5.527
83,356
+0.12(+2.25%)
Oct 31, 2023
5.350
5.424
5.321
5.406
64,636
+0.08(+1.58%)
Oct 30, 2023
5.312
5.395
5.256
5.321
58,378
+0.08(+1.61%)
Oct 27, 2023
5.275
5.303
5.228
5.237
61,557
+0.00(+0.00%)
Oct 26, 2023
5.359
5.359
5.228
5.237
76,476
-0.11(-2.10%)
Oct 25, 2023
5.471
5.471
5.331
5.350
105,617
-0.11(-2.05%)
Oct 24, 2023
5.378
5.490
5.378
5.462
94,090
+0.10(+1.92%)
Oct 23, 2023
5.462
5.462
5.312
5.359
224,150
-0.09(-1.72%)
Oct 20, 2023
5.527
5.537
5.452
5.452
102,514
-0.08(-1.52%)
Oct 19, 2023
5.602
5.602
5.518
5.537
163,385
-0.02(-0.34%)
Oct 18, 2023
5.518
5.555
5.509
5.555
108,592
+0.04(+0.68%)
Oct 17, 2023
5.490
5.583
5.443
5.518
244,863
+0.04(+0.68%)
Oct 16, 2023
5.527
5.537
5.471
5.480
117,070
-0.04(-0.68%)
Oct 13, 2023
5.480
5.518
5.471
5.518
46,825
+0.07(+1.20%)
Oct 12, 2023
5.462
5.546
5.424
5.452
97,946
+0.00(+0.00%)
Oct 11, 2023
5.518
5.546
5.434
5.452
81,206
-0.00(-0.07%)
Oct 10, 2023
5.456
5.540
5.410
5.456
153,130
+0.00(+0.00%)
Oct 09, 2023
5.614
5.623
5.447
5.456
229,887
-0.14(-2.48%)
Oct 06, 2023
5.493
5.669
5.465
5.595
259,457
+0.08(+1.51%)
Oct 05, 2023
5.512
5.521
5.419
5.512
92,314
+0.06(+1.19%)
Oct 04, 2023
5.391
5.447
5.373
5.447
124,074
+0.08(+1.55%)
Oct 03, 2023
5.419
5.447
5.336
5.364
65,296
-0.06(-1.03%)
Oct 02, 2023
5.502
5.521
5.419
5.419
147,210
-0.05(-0.85%)
Sep 29, 2023
5.540
5.540
5.419
5.465
51,610
-0.04(-0.67%)
Sep 28, 2023
5.512
5.512
5.428
5.502
85,087
+0.02(+0.34%)
Sep 27, 2023
5.456
5.521
5.419
5.484
120,291
+0.04(+0.68%)
Sep 26, 2023
5.493
5.540
5.428
5.447
62,303
-0.07(-1.34%)
Sep 25, 2023
5.493
5.512
5.475
5.521
106,012
+0.02(+0.34%)
Sep 22, 2023
5.401
5.502
5.354
5.502
142,140
+0.13(+2.41%)
Sep 21, 2023
5.373
5.391
5.345
5.373
73,706
+0.02(+0.35%)
Sep 20, 2023
5.373
5.401
5.354
5.354
55,334
-0.02(-0.34%)
Sep 19, 2023
5.382
5.382
5.336
5.373
32,189
+0.01(+0.17%)
Sep 18, 2023
5.382
5.391
5.326
5.364
88,095
+0.00(+0.00%)
Sep 15, 2023
5.401
5.431
5.326
5.364
101,353
-0.06(-1.03%)
Sep 14, 2023
5.401
5.447
5.396
5.419
102,727
+0.05(+0.86%)
Sep 13, 2023
5.401
5.419
5.366
5.373
94,456
-0.02(-0.34%)
Sep 12, 2023
5.373
5.394
5.364
5.391
43,457
+0.03(+0.52%)
Sep 11, 2023
5.331
5.373
5.331
5.364
71,098
+0.04(+0.70%)
Sep 08, 2023
5.308
5.373
5.271
5.326
155,828
+0.05(+0.98%)
Sep 07, 2023
5.348
5.348
5.275
5.275
98,176
-0.04(-0.69%)
Sep 06, 2023
5.320
5.367
5.265
5.311
105,533
+0.00(+0.00%)
Sep 05, 2023
5.284
5.375
5.247
5.311
193,326
+0.02(+0.35%)
Sep 01, 2023
5.284
5.330
5.238
5.293
81,017
+0.03(+0.52%)
Aug 31, 2023
5.247
5.357
5.210
5.265
89,999
+0.02(+0.35%)
Aug 30, 2023
5.284
5.293
5.220
5.247
161,831
-0.05(-0.87%)
Aug 29, 2023
5.293
5.320
5.275
5.293
37,207
-0.01(-0.17%)
Aug 28, 2023
5.311
5.362
5.275
5.302
92,742
-0.01(-0.17%)
Aug 25, 2023
5.256
5.325
5.256
5.311
66,491
+0.06(+1.22%)
Aug 24, 2023
5.238
5.284
5.238
5.247
47,823
-0.02(-0.35%)
Aug 23, 2023
5.265
5.293
5.210
5.265
30,282
+0.01(+0.16%)
Aug 22, 2023
5.229
5.293
5.210
5.257
104,370
+0.04(+0.72%)
Aug 21, 2023
5.201
5.220
5.192
5.220
47,974
+0.04(+0.71%)
Aug 18, 2023
5.146
5.229
5.128
5.183
197,666
+0.05(+0.89%)
Aug 17, 2023
5.146
5.172
5.128
5.137
86,713
-0.01(-0.18%)
Aug 16, 2023
5.146
5.174
5.119
5.146
54,298
+0.01(+0.18%)
Aug 15, 2023
5.155
5.165
5.119
5.137
31,755
-0.02(-0.36%)
Aug 14, 2023
5.192
5.219
5.128
5.155
96,905
-0.03(-0.53%)
Aug 11, 2023
5.119
5.192
5.109
5.183
112,950
+0.02(+0.36%)
Aug 10, 2023
5.183
5.210
5.146
5.165
96,484
+0.01(+0.28%)
Aug 09, 2023
5.186
5.186
5.141
5.150
93,644
-0.02(-0.35%)
Aug 08, 2023
5.150
5.186
5.095
5.168
193,016
+0.02(+0.35%)
Aug 07, 2023
5.195
5.204
5.123
5.150
231,762
+0.00(+0.00%)
Aug 04, 2023
5.086
5.168
5.086
5.150
125,153
+0.07(+1.43%)
Aug 03, 2023
5.059
5.095
5.050
5.077
110,427
+0.02(+0.36%)
Aug 02, 2023
5.059
5.077
5.035
5.059
78,004
-0.01(-0.18%)
Aug 01, 2023
5.077
5.086
5.014
5.068
63,858
+0.00(+0.00%)
Jul 31, 2023
5.005
5.077
5.005
5.068
126,567
+0.06(+1.27%)
Jul 28, 2023
4.977
5.014
4.967
5.005
108,589
+0.04(+0.73%)
Jul 27, 2023
4.977
4.977
4.959
4.968
80,344
-0.01(-0.18%)
Jul 26, 2023
4.977
4.977
4.941
4.977
88,188
+0.02(+0.37%)
Jul 25, 2023
4.977
4.977
4.950
4.959
79,491
-0.01(-0.18%)
Jul 24, 2023
4.932
4.968
4.932
4.968
48,732
+0.05(+0.92%)
Jul 21, 2023
4.896
4.941
4.896
4.923
122,556
+0.02(+0.37%)
Jul 20, 2023
4.932
4.932
4.896
4.905
79,234
+0.00(+0.00%)
Jul 19, 2023
4.914
4.939
4.896
4.905
76,618
-0.02(-0.37%)
Jul 18, 2023
4.950
4.959
4.905
4.923
85,554
-0.01(-0.18%)
Jul 17, 2023
4.914
4.932
4.905
4.932
70,757
+0.03(+0.56%)
Jul 14, 2023
4.923
4.932
4.905
4.905
85,197
-0.03(-0.55%)
Jul 13, 2023
4.932
4.950
4.923
4.932
59,334
-0.01(-0.18%)
Jul 12, 2023
4.941
4.950
4.914
4.941
101,750
+0.04(+0.80%)
Jul 11, 2023
4.902
4.927
4.892
4.902
118,016
+0.00(+0.00%)
Jul 10, 2023
4.956
4.956
4.875
4.902
40,260
+0.03(+0.55%)
Jul 07, 2023
4.866
4.911
4.866
4.875
46,400
+0.02(+0.37%)
Jul 06, 2023
4.893
4.929
4.857
4.857
71,205
-0.04(-0.92%)
Jul 05, 2023
4.902
4.929
4.893
4.902
63,592
-0.03(-0.55%)
Jul 03, 2023
4.920
4.929
4.907
4.929
20,954
+0.02(+0.37%)
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%)
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
.