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
Official Closing Price
Updated: 4:10 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 28, 2020
4.307
4.321
4.258
4.265
427,706
-0.11(-2.43%)
Feb 27, 2020
4.427
4.431
4.343
4.371
376,759
-0.09(-2.06%)
Feb 26, 2020
4.491
4.512
4.463
4.463
199,356
-0.03(-0.63%)
Feb 25, 2020
4.583
4.590
4.484
4.491
142,944
-0.07(-1.55%)
Feb 24, 2020
4.590
4.590
4.548
4.562
147,085
-0.06(-1.38%)
Feb 21, 2020
4.633
4.633
4.597
4.625
186,918
-0.01(-0.15%)
Feb 20, 2020
4.633
4.640
4.618
4.633
114,126
+0.01(+0.15%)
Feb 19, 2020
4.633
4.640
4.618
4.625
154,305
-0.01(-0.15%)
Feb 18, 2020
4.604
4.633
4.604
4.633
119,343
+0.04(+0.77%)
Feb 14, 2020
4.597
4.604
4.585
4.597
67,584
+0.01(+0.31%)
Feb 13, 2020
4.590
4.599
4.576
4.583
93,399
-0.01(-0.31%)
Feb 12, 2020
4.604
4.604
4.587
4.597
93,685
-0.00(-0.03%)
Feb 11, 2020
4.606
4.606
4.585
4.598
115,357
-0.00(-0.00%)
Feb 10, 2020
4.592
4.620
4.590
4.599
147,578
+0.01(+0.31%)
Feb 07, 2020
4.578
4.592
4.570
4.585
92,014
+0.01(+0.31%)
Feb 06, 2020
4.585
4.585
4.563
4.570
101,075
-0.01(-0.15%)
Feb 05, 2020
4.570
4.585
4.556
4.578
156,120
+0.01(+0.31%)
Feb 04, 2020
4.578
4.578
4.549
4.563
148,235
-0.02(-0.46%)
Feb 03, 2020
4.570
4.585
4.563
4.585
246,143
+0.01(+0.15%)
Jan 31, 2020
4.613
4.613
4.570
4.578
152,741
-0.03(-0.61%)
Jan 30, 2020
4.599
4.613
4.593
4.606
92,621
-0.01(-0.30%)
Jan 29, 2020
4.620
4.627
4.606
4.620
188,646
+0.01(+0.15%)
Jan 28, 2020
4.585
4.620
4.578
4.613
120,018
+0.04(+0.77%)
Jan 27, 2020
4.613
4.613
4.570
4.578
290,961
-0.05(-1.06%)
Jan 24, 2020
4.627
4.641
4.620
4.627
179,904
+0.01(+0.30%)
Jan 23, 2020
4.613
4.648
4.599
4.613
256,451
+0.00(+0.00%)
Jan 22, 2020
4.592
4.627
4.592
4.613
151,737
+0.01(+0.31%)
Jan 21, 2020
4.606
4.613
4.592
4.599
196,138
+0.00(+0.00%)
Jan 17, 2020
4.606
4.620
4.599
4.599
206,214
-0.01(-0.30%)
Jan 16, 2020
4.592
4.627
4.585
4.613
353,207
+0.01(+0.31%)
Jan 15, 2020
4.578
4.627
4.570
4.599
324,812
+0.01(+0.31%)
Jan 14, 2020
4.599
4.606
4.578
4.585
194,571
-0.01(-0.31%)
Jan 13, 2020
4.570
4.606
4.556
4.599
344,933
+0.03(+0.62%)
Jan 10, 2020
4.570
4.578
4.549
4.570
218,018
+0.01(+0.15%)
Jan 09, 2020
4.549
4.570
4.542
4.563
693,652
+0.03(+0.62%)
Jan 08, 2020
4.486
4.542
4.472
4.535
255,657
+0.05(+1.10%)
Jan 07, 2020
4.472
4.486
4.437
4.486
113,300
+0.03(+0.63%)
Jan 06, 2020
4.465
4.472
4.444
4.458
137,156
-0.02(-0.47%)
Jan 03, 2020
4.486
4.486
4.465
4.479
80,779
-0.03(-0.62%)
Jan 02, 2020
4.507
4.507
4.493
4.507
33,823
+0.00(+0.00%)
Dec 31, 2019
4.465
4.507
4.451
4.507
95,712
+0.04(+0.79%)
Dec 30, 2019
4.479
4.493
4.472
4.472
48,861
-0.01(-0.31%)
Dec 27, 2019
4.479
4.521
4.479
4.486
149,896
+0.01(+0.28%)
Dec 26, 2019
4.459
4.473
4.449
4.473
109,983
+0.01(+0.31%)
Dec 24, 2019
4.459
4.459
4.431
4.459
99,574
+0.02(+0.47%)
Dec 23, 2019
4.438
4.445
4.438
4.438
50,297
+0.00(+0.00%)
Dec 20, 2019
4.404
4.438
4.404
4.438
136,771
+0.02(+0.47%)
Dec 19, 2019
4.397
4.418
4.387
4.418
403,861
+0.03(+0.64%)
Dec 18, 2019
4.376
4.390
4.369
4.390
172,283
+0.01(+0.32%)
Dec 17, 2019
4.341
4.383
4.341
4.376
299,210
+0.03(+0.81%)
Dec 16, 2019
4.355
4.383
4.334
4.341
656,748
-0.03(-0.64%)
Dec 13, 2019
4.334
4.383
4.327
4.369
167,387
+0.02(+0.48%)
Dec 12, 2019
4.341
4.362
4.334
4.348
72,603
+0.00(+0.00%)
Dec 11, 2019
4.327
4.348
4.320
4.348
150,252
+0.03(+0.78%)
Dec 10, 2019
4.307
4.314
4.299
4.314
161,082
+0.00(+0.00%)
Dec 09, 2019
4.314
4.321
4.293
4.314
381,127
-0.01(-0.16%)
Dec 06, 2019
4.335
4.342
4.307
4.321
252,339
-0.01(-0.16%)
Dec 05, 2019
4.328
4.335
4.314
4.328
342,512
+0.00(+0.00%)
Dec 04, 2019
4.335
4.342
4.314
4.328
356,679
+0.00(+0.00%)
Dec 03, 2019
4.314
4.342
4.311
4.328
123,495
+0.01(+0.16%)
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
.