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
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jul 30, 2004
3.520
3.532
3.517
3.528
75,833
+0.02(+0.64%)
Jul 29, 2004
3.532
3.532
3.498
3.505
209,343
+0.00(+0.00%)
Jul 28, 2004
3.573
3.577
3.505
3.505
393,052
-0.06(-1.58%)
Jul 27, 2004
3.562
3.577
3.543
3.562
195,992
+0.01(+0.42%)
Jul 26, 2004
3.543
3.558
3.524
3.547
239,249
+0.02(+0.64%)
Jul 23, 2004
3.520
3.524
3.490
3.524
170,892
+0.02(+0.64%)
Jul 22, 2004
3.528
3.528
3.487
3.502
150,331
-0.01(-0.43%)
Jul 21, 2004
3.558
3.562
3.490
3.517
343,386
-0.01(-0.32%)
Jul 20, 2004
3.569
3.577
3.524
3.528
215,217
-0.04(-1.05%)
Jul 19, 2004
3.562
3.584
3.550
3.565
164,750
+0.03(+0.85%)
Jul 16, 2004
3.535
3.554
3.513
3.535
148,462
+0.01(+0.32%)
Jul 15, 2004
3.539
3.550
3.509
3.524
152,200
-0.01(-0.42%)
Jul 14, 2004
3.550
3.569
3.532
3.539
518,284
-0.01(-0.21%)
Jul 13, 2004
3.588
3.588
3.528
3.547
187,714
-0.03(-0.84%)
Jul 12, 2004
3.588
3.606
3.577
3.577
243,254
-0.01(-0.21%)
Jul 09, 2004
3.584
3.591
3.565
3.584
177,567
+0.02(+0.53%)
Jul 08, 2004
3.550
3.569
3.543
3.565
193,588
+0.00(+0.11%)
Jul 07, 2004
3.539
3.580
3.535
3.562
187,180
+0.01(+0.21%)
Jul 06, 2004
3.558
3.558
3.532
3.554
107,608
-0.00(-0.11%)
Jul 02, 2004
3.513
3.558
3.505
3.558
194,657
+0.04(+1.06%)
Jul 01, 2004
3.580
3.580
3.517
3.520
236,846
-0.02(-0.63%)
Jun 30, 2004
3.565
3.565
3.505
3.543
205,604
+0.00(+0.00%)
Jun 29, 2004
3.573
3.591
3.517
3.543
261,144
-0.05(-1.36%)
Jun 28, 2004
3.577
3.610
3.569
3.591
252,066
+0.03(+0.95%)
Jun 25, 2004
3.547
3.565
3.524
3.558
265,951
+0.05(+1.50%)
Jun 24, 2004
3.543
3.543
3.490
3.505
256,872
-0.02(-0.53%)
Jun 23, 2004
3.550
3.558
3.524
3.524
179,436
+0.00(+0.11%)
Jun 22, 2004
3.543
3.543
3.502
3.520
202,934
-0.00(-0.11%)
Jun 21, 2004
3.577
3.591
3.524
3.524
168,489
-0.04(-1.05%)
Jun 18, 2004
3.550
3.588
3.550
3.562
242,453
+0.05(+1.39%)
Jun 17, 2004
3.532
3.539
3.472
3.513
209,343
+0.01(+0.21%)
Jun 16, 2004
3.547
3.565
3.494
3.505
241,652
-0.04(-1.16%)
Jun 15, 2004
3.573
3.588
3.535
3.547
206,138
+0.01(+0.32%)
Jun 14, 2004
3.588
3.595
3.535
3.535
234,976
-0.02(-0.63%)
Jun 10, 2004
3.550
3.577
3.543
3.558
220,557
+0.02(+0.64%)
Jun 09, 2004
3.524
3.547
3.517
3.535
298,794
+0.04(+1.29%)
Jun 08, 2004
3.550
3.558
3.490
3.490
205,604
-0.02(-0.53%)
Jun 07, 2004
3.505
3.539
3.498
3.509
196,526
-0.00(-0.11%)
Jun 04, 2004
3.520
3.524
3.494
3.513
163,682
+0.02(+0.54%)
Jun 03, 2004
3.513
3.532
3.494
3.494
126,033
-0.01(-0.21%)
Jun 02, 2004
3.517
3.528
3.479
3.502
186,112
-0.01(-0.21%)
Jun 01, 2004
3.502
3.528
3.483
3.509
206,138
+0.02(+0.54%)
May 28, 2004
3.472
3.509
3.472
3.490
201,599
+0.02(+0.54%)
May 27, 2004
3.401
3.472
3.389
3.472
213,081
+0.09(+2.77%)
May 26, 2004
3.419
3.472
3.356
3.378
372,491
-0.04(-1.20%)
May 25, 2004
3.296
3.427
3.296
3.419
351,130
+0.20(+6.16%)
May 24, 2004
3.494
3.494
3.221
3.221
513,745
-0.20(-5.81%)
May 21, 2004
3.502
3.543
3.415
3.419
389,047
-0.06(-1.72%)
May 20, 2004
3.588
3.595
3.468
3.479
329,768
-0.09(-2.52%)
May 19, 2004
3.543
3.591
3.543
3.569
287,846
+0.07(+1.93%)
May 18, 2004
3.513
3.539
3.475
3.502
316,417
+0.00(+0.00%)
May 17, 2004
3.532
3.550
3.498
3.502
325,763
-0.02(-0.53%)
May 14, 2004
3.614
3.625
3.520
3.520
340,449
-0.06(-1.57%)
May 13, 2004
3.636
3.648
3.577
3.577
366,884
-0.01(-0.21%)
May 12, 2004
3.681
3.685
3.584
3.584
441,382
-0.04(-1.14%)
May 11, 2004
3.636
3.681
3.614
3.625
390,916
+0.03(+0.73%)
May 10, 2004
3.621
3.629
3.591
3.599
298,794
-0.01(-0.21%)
May 07, 2004
3.633
3.674
3.606
3.606
214,149
-0.03(-0.72%)
May 06, 2004
3.685
3.693
3.599
3.633
555,934
-0.05(-1.42%)
May 05, 2004
3.678
3.685
3.621
3.685
385,575
+0.03(+0.72%)
May 04, 2004
3.659
3.666
3.603
3.659
379,701
+0.04(+1.03%)
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
.