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
)
6.175
-0.015 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 29, 2020
3.641
3.648
3.627
3.641
234,906
+0.01(+0.38%)
May 28, 2020
3.599
3.655
3.599
3.627
166,815
+0.02(+0.58%)
May 27, 2020
3.606
3.620
3.585
3.606
422,699
+0.00(+0.10%)
May 26, 2020
3.599
3.606
3.578
3.603
157,857
+0.03(+0.87%)
May 22, 2020
3.551
3.571
3.544
3.571
176,936
+0.03(+0.78%)
May 21, 2020
3.544
3.568
3.537
3.544
221,079
-0.01(-0.20%)
May 20, 2020
3.523
3.557
3.523
3.551
134,884
+0.04(+1.19%)
May 19, 2020
3.509
3.523
3.502
3.509
476,584
+0.00(+0.00%)
May 18, 2020
3.516
3.519
3.488
3.509
334,553
+0.03(+1.00%)
May 15, 2020
3.453
3.474
3.447
3.474
327,916
+0.01(+0.20%)
May 14, 2020
3.453
3.481
3.436
3.467
256,555
+0.00(+0.00%)
May 13, 2020
3.488
3.499
3.467
3.467
321,473
-0.01(-0.40%)
May 12, 2020
3.488
3.490
3.467
3.481
55,003
+0.00(+0.00%)
May 11, 2020
3.488
3.516
3.481
3.481
629,737
-0.02(-0.59%)
May 08, 2020
3.467
3.502
3.454
3.502
182,704
+0.05(+1.53%)
May 07, 2020
3.449
3.498
3.442
3.449
401,584
+0.01(+0.20%)
May 06, 2020
3.415
3.449
3.415
3.442
92,864
+0.03(+1.01%)
May 05, 2020
3.422
3.449
3.387
3.408
336,174
+0.01(+0.41%)
May 04, 2020
3.401
3.411
3.373
3.394
166,711
-0.01(-0.40%)
May 01, 2020
3.401
3.436
3.387
3.408
243,091
-0.02(-0.60%)
Apr 30, 2020
3.449
3.456
3.429
3.429
101,689
-0.05(-1.39%)
Apr 29, 2020
3.449
3.498
3.439
3.477
147,633
+0.02(+0.60%)
Apr 28, 2020
3.436
3.456
3.401
3.456
190,361
+0.01(+0.20%)
Apr 27, 2020
3.436
3.463
3.436
3.449
247,697
-0.01(-0.20%)
Apr 24, 2020
3.436
3.463
3.436
3.456
136,548
+0.01(+0.40%)
Apr 23, 2020
3.449
3.470
3.411
3.442
248,482
+0.01(+0.20%)
Apr 22, 2020
3.415
3.456
3.408
3.436
319,009
+0.03(+0.81%)
Apr 21, 2020
3.387
3.436
3.353
3.408
282,248
-0.05(-1.40%)
Apr 20, 2020
3.470
3.498
3.449
3.456
417,484
-0.01(-0.40%)
Apr 17, 2020
3.415
3.477
3.415
3.470
329,340
+0.07(+2.03%)
Apr 16, 2020
3.415
3.436
3.401
3.401
317,216
-0.01(-0.20%)
Apr 15, 2020
3.408
3.429
3.373
3.408
414,107
-0.03(-0.80%)
Apr 14, 2020
3.456
3.539
3.408
3.436
474,877
+0.03(+1.01%)
Apr 13, 2020
3.429
3.456
3.353
3.401
396,989
-0.04(-1.20%)
Apr 09, 2020
3.470
3.622
3.436
3.442
573,592
+0.06(+1.63%)
Apr 08, 2020
3.326
3.422
3.298
3.387
363,842
+0.10(+2.92%)
Apr 07, 2020
3.284
3.326
3.269
3.291
213,884
+0.06(+1.91%)
Apr 06, 2020
3.127
3.230
3.127
3.230
398,770
+0.16(+5.13%)
Apr 03, 2020
3.099
3.106
3.065
3.072
378,022
-0.05(-1.75%)
Apr 02, 2020
3.044
3.127
3.044
3.127
193,054
+0.04(+1.33%)
Apr 01, 2020
3.092
3.127
3.038
3.086
256,865
-0.08(-2.39%)
Mar 31, 2020
3.051
3.192
2.990
3.161
1,580,006
+0.11(+3.60%)
Mar 30, 2020
3.003
3.079
2.969
3.051
876,916
+0.07(+2.30%)
Mar 27, 2020
2.928
3.038
2.900
2.983
537,719
-0.05(-1.81%)
Mar 26, 2020
2.866
3.099
2.866
3.038
953,670
+0.15(+5.23%)
Mar 25, 2020
2.702
2.969
2.681
2.887
624,810
+0.17(+6.31%)
Mar 24, 2020
2.763
2.887
2.681
2.715
726,047
+0.08(+3.13%)
Mar 23, 2020
2.750
2.750
2.510
2.633
768,765
-0.15(-5.42%)
Mar 20, 2020
2.736
2.948
2.715
2.784
554,200
+0.13(+4.91%)
Mar 19, 2020
2.537
2.702
2.263
2.654
1,264,688
+0.01(+0.26%)
Mar 18, 2020
3.086
3.086
2.619
2.647
624,984
-0.60(-18.57%)
Mar 17, 2020
3.195
3.271
3.099
3.250
390,754
+0.10(+3.27%)
Mar 16, 2020
3.154
3.319
3.134
3.147
689,879
-0.36(-10.18%)
Mar 13, 2020
3.442
3.566
3.442
3.504
466,257
+0.11(+3.34%)
Mar 12, 2020
3.470
3.490
3.250
3.391
645,482
-0.31(-8.26%)
Mar 11, 2020
3.847
3.860
3.689
3.696
304,898
-0.19(-4.85%)
Mar 10, 2020
3.939
3.949
3.822
3.884
265,004
+0.02(+0.53%)
Mar 09, 2020
4.041
4.041
3.748
3.864
531,066
-0.34(-8.10%)
Mar 06, 2020
4.205
4.205
4.130
4.205
304,492
-0.04(-0.96%)
Mar 05, 2020
4.293
4.293
4.211
4.246
369,161
-0.09(-2.04%)
Mar 04, 2020
4.280
4.341
4.232
4.334
537,035
+0.09(+2.09%)
Mar 03, 2020
4.198
4.270
4.198
4.246
302,742
+0.05(+1.14%)
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
.