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
)
6.155
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 18, 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, 2018
4.098
4.098
4.061
4.073
129,452
-0.03(-0.74%)
Apr 27, 2018
4.092
4.110
4.086
4.104
132,520
+0.00(+0.00%)
Apr 26, 2018
4.073
4.104
4.061
4.104
188,718
+0.04(+1.04%)
Apr 25, 2018
4.055
4.067
4.055
4.061
211,767
+0.01(+0.15%)
Apr 24, 2018
4.092
4.116
4.055
4.055
568,101
-0.04(-0.89%)
Apr 23, 2018
4.092
4.110
4.092
4.092
103,820
-0.01(-0.29%)
Apr 20, 2018
4.086
4.104
4.086
4.104
122,759
+0.02(+0.44%)
Apr 19, 2018
4.110
4.120
4.086
4.086
228,690
-0.03(-0.74%)
Apr 18, 2018
4.122
4.122
4.104
4.116
87,814
+0.00(+0.00%)
Apr 17, 2018
4.122
4.128
4.104
4.116
185,116
+0.01(+0.15%)
Apr 16, 2018
4.092
4.122
4.092
4.110
134,896
+0.02(+0.44%)
Apr 13, 2018
4.110
4.111
4.092
4.092
94,383
-0.01(-0.15%)
Apr 12, 2018
4.116
4.116
4.098
4.098
189,289
-0.01(-0.29%)
Apr 11, 2018
4.122
4.134
4.104
4.110
123,530
-0.01(-0.13%)
Apr 10, 2018
4.121
4.133
4.109
4.115
212,219
+0.01(+0.15%)
Apr 09, 2018
4.103
4.115
4.091
4.109
155,189
+0.01(+0.29%)
Apr 06, 2018
4.139
4.139
4.073
4.097
145,462
-0.02(-0.58%)
Apr 05, 2018
4.109
4.134
4.061
4.121
301,286
+0.02(+0.44%)
Apr 04, 2018
4.097
4.139
4.097
4.103
285,931
-0.01(-0.29%)
Apr 03, 2018
4.115
4.121
4.061
4.115
307,697
+0.05(+1.19%)
Apr 02, 2018
4.097
4.115
4.067
4.067
244,463
-0.04(-0.88%)
Mar 29, 2018
4.103
4.103
4.103
0
+0.01(+0.15%)
Mar 28, 2018
4.061
4.097
4.055
4.097
422,117
+0.03(+0.74%)
Mar 27, 2018
4.043
4.091
4.007
4.067
702,664
+0.02(+0.60%)
Mar 26, 2018
3.995
4.043
3.965
4.043
1,004,004
+0.09(+2.29%)
Mar 23, 2018
3.928
3.959
3.928
3.953
176,926
+0.02(+0.61%)
Mar 22, 2018
3.928
3.947
3.922
3.928
141,560
-0.02(-0.46%)
Mar 21, 2018
3.934
3.947
3.928
3.947
101,139
+0.01(+0.31%)
Mar 20, 2018
3.947
3.956
3.934
3.934
102,294
-0.01(-0.31%)
Mar 19, 2018
3.971
3.971
3.947
3.947
162,495
-0.02(-0.61%)
Mar 16, 2018
3.953
3.983
3.953
3.971
161,982
+0.01(+0.30%)
Mar 15, 2018
3.965
3.971
3.954
3.959
73,361
-0.01(-0.15%)
Mar 14, 2018
3.934
3.965
3.934
3.965
147,072
+0.03(+0.77%)
Mar 13, 2018
3.959
3.965
3.934
3.934
124,228
-0.02(-0.46%)
Mar 12, 2018
3.977
3.977
3.934
3.953
94,641
-0.01(-0.15%)
Mar 09, 2018
3.941
3.977
3.934
3.959
229,272
+0.04(+0.94%)
Mar 08, 2018
3.922
3.946
3.916
3.922
110,472
+0.01(+0.15%)
Mar 07, 2018
3.916
207,487
-0.01(-0.31%)
Mar 06, 2018
3.922
3.946
3.922
3.928
155,735
+0.00(+0.00%)
Mar 05, 2018
3.928
3.934
3.910
3.928
152,143
-0.01(-0.15%)
Mar 02, 2018
3.910
3.934
3.892
3.934
306,019
+0.02(+0.61%)
Mar 01, 2018
3.904
3.916
3.898
3.910
134,632
+0.01(+0.15%)
Feb 28, 2018
3.898
3.910
3.889
3.904
174,809
+0.02(+0.46%)
Feb 27, 2018
3.898
3.910
3.880
3.886
248,174
-0.01(-0.15%)
Feb 26, 2018
3.904
3.916
3.892
3.892
208,849
+0.00(+0.00%)
Feb 23, 2018
3.904
3.916
3.887
3.892
119,453
+0.00(+0.00%)
Feb 22, 2018
3.892
3.898
3.886
3.892
101,762
-0.01(-0.15%)
Feb 21, 2018
3.892
3.898
3.886
3.898
80,892
+0.02(+0.46%)
Feb 20, 2018
3.898
3.898
3.880
3.880
64,061
-0.02(-0.61%)
Feb 16, 2018
3.904
3.904
3.904
0
+0.01(+0.15%)
Feb 15, 2018
3.898
3.898
3.886
3.898
75,703
+0.01(+0.15%)
Feb 14, 2018
3.868
3.892
3.868
3.892
144,234
+0.02(+0.62%)
Feb 13, 2018
3.850
3.880
3.850
3.868
280,584
+0.00(+0.00%)
Feb 12, 2018
3.856
3.880
3.832
3.868
171,634
+0.02(+0.47%)
Feb 09, 2018
3.838
3.862
3.820
3.850
295,143
+0.01(+0.33%)
Feb 08, 2018
3.867
3.891
3.831
3.837
251,717
-0.02(-0.62%)
Feb 07, 2018
3.849
3.879
3.849
3.861
270,577
+0.01(+0.31%)
Feb 06, 2018
3.819
3.861
3.807
3.849
359,246
-0.01(-0.31%)
Feb 05, 2018
3.885
3.903
3.843
3.861
158,043
-0.04(-0.92%)
Feb 02, 2018
3.879
3.897
3.867
3.897
321,452
+0.02(+0.46%)
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
.