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
)
6.420
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 30, 2020
4.270
4.277
4.233
4.248
118,658
-0.02(-0.51%)
Oct 29, 2020
4.255
4.298
4.255
4.270
82,139
-0.01(-0.17%)
Oct 28, 2020
4.292
4.306
4.226
4.277
143,646
-0.05(-1.18%)
Oct 27, 2020
4.314
4.357
4.314
4.328
66,372
+0.00(+0.00%)
Oct 26, 2020
4.343
4.350
4.314
4.328
67,153
-0.03(-0.67%)
Oct 23, 2020
4.357
4.387
4.357
4.357
85,751
+0.00(+0.00%)
Oct 22, 2020
4.365
4.374
4.343
4.357
96,438
-0.02(-0.50%)
Oct 21, 2020
4.401
4.412
4.354
4.379
86,323
-0.04(-0.99%)
Oct 20, 2020
4.423
4.438
4.401
4.423
64,668
+0.01(+0.17%)
Oct 19, 2020
4.409
4.431
4.401
4.416
85,103
+0.00(+0.00%)
Oct 16, 2020
4.387
4.416
4.372
4.416
98,586
+0.03(+0.67%)
Oct 15, 2020
4.438
4.438
4.328
4.387
122,565
-0.08(-1.80%)
Oct 14, 2020
4.445
4.467
4.445
4.467
173,441
+0.01(+0.16%)
Oct 13, 2020
4.460
4.555
4.438
4.460
92,204
+0.00(+0.00%)
Oct 12, 2020
4.445
4.490
4.438
4.460
53,141
-0.01(-0.16%)
Oct 09, 2020
4.431
4.467
4.405
4.467
157,984
+0.06(+1.26%)
Oct 08, 2020
4.302
4.441
4.302
4.412
213,524
+0.11(+2.62%)
Oct 07, 2020
4.332
4.332
4.282
4.299
71,086
-0.03(-0.76%)
Oct 06, 2020
4.332
4.346
4.302
4.332
105,302
-0.03(-0.67%)
Oct 05, 2020
4.281
4.368
4.281
4.361
26,510
+0.08(+1.87%)
Oct 02, 2020
4.259
4.295
4.259
4.281
15,109
-0.01(-0.17%)
Oct 01, 2020
4.281
4.288
4.266
4.288
44,541
+0.01(+0.34%)
Sep 30, 2020
4.244
4.281
4.244
4.273
136,921
+0.01(+0.34%)
Sep 29, 2020
4.266
4.278
4.244
4.259
55,292
-0.02(-0.51%)
Sep 28, 2020
4.273
4.288
4.266
4.281
88,594
+0.01(+0.34%)
Sep 25, 2020
4.273
4.288
4.266
4.266
51,373
-0.03(-0.68%)
Sep 24, 2020
4.281
4.302
4.266
4.295
91,002
+0.01(+0.17%)
Sep 23, 2020
4.353
4.353
4.273
4.288
129,161
-0.07(-1.51%)
Sep 22, 2020
4.346
4.368
4.346
4.353
44,192
-0.01(-0.17%)
Sep 21, 2020
4.346
4.364
4.332
4.361
42,877
-0.01(-0.33%)
Sep 18, 2020
4.375
4.383
4.346
4.375
94,780
+0.01(+0.17%)
Sep 17, 2020
4.346
4.375
4.335
4.368
112,681
-0.01(-0.17%)
Sep 16, 2020
4.375
4.375
4.326
4.375
126,203
+0.01(+0.17%)
Sep 15, 2020
4.383
4.383
4.361
4.368
92,472
+0.00(+0.00%)
Sep 14, 2020
4.339
4.375
4.339
4.368
91,530
+0.04(+0.84%)
Sep 11, 2020
4.324
4.343
4.312
4.332
74,175
+0.00(+0.00%)
Sep 10, 2020
4.332
4.332
4.295
4.332
66,619
+0.00(+0.08%)
Sep 09, 2020
4.285
4.328
4.274
4.328
71,947
+0.05(+1.18%)
Sep 08, 2020
4.256
4.291
4.227
4.277
195,166
-0.02(-0.51%)
Sep 04, 2020
4.256
4.306
4.256
4.299
127,531
+0.05(+1.19%)
Sep 03, 2020
4.263
4.277
4.248
4.248
168,610
-0.02(-0.51%)
Sep 02, 2020
4.241
4.285
4.241
4.270
137,734
+0.02(+0.51%)
Sep 01, 2020
4.219
4.263
4.219
4.248
140,352
+0.04(+0.86%)
Aug 31, 2020
4.234
4.234
4.212
4.212
112,597
-0.02(-0.51%)
Aug 28, 2020
4.234
4.234
4.212
4.234
75,026
+0.01(+0.17%)
Aug 27, 2020
4.227
4.241
4.227
4.227
72,021
-0.01(-0.34%)
Aug 26, 2020
4.241
4.248
4.227
4.241
57,204
+0.00(+0.00%)
Aug 25, 2020
4.219
4.241
4.212
4.241
102,010
+0.01(+0.17%)
Aug 24, 2020
4.234
4.248
4.219
4.234
75,446
+0.02(+0.52%)
Aug 21, 2020
4.256
4.259
4.198
4.212
382,181
-0.04(-1.02%)
Aug 20, 2020
4.248
4.263
4.234
4.256
124,468
+0.01(+0.34%)
Aug 19, 2020
4.219
4.256
4.219
4.241
78,015
+0.01(+0.34%)
Aug 18, 2020
4.219
4.234
4.212
4.227
506,307
-0.01(-0.17%)
Aug 17, 2020
4.205
4.239
4.205
4.234
215,106
+0.02(+0.52%)
Aug 14, 2020
4.176
4.216
4.176
4.212
198,690
+0.02(+0.52%)
Aug 13, 2020
4.190
4.205
4.169
4.190
29,844
+0.01(+0.17%)
Aug 12, 2020
4.176
4.198
4.154
4.183
606,296
+0.01(+0.19%)
Aug 11, 2020
4.218
4.226
4.175
4.175
98,085
-0.04(-1.02%)
Aug 10, 2020
4.204
4.226
4.197
4.218
70,429
+0.01(+0.17%)
Aug 07, 2020
4.211
4.240
4.211
4.211
88,210
-0.01(-0.34%)
Aug 06, 2020
4.211
4.233
4.196
4.226
176,293
+0.04(+0.86%)
Aug 05, 2020
4.175
4.233
4.148
4.190
102,707
+0.01(+0.17%)
Aug 04, 2020
4.125
4.197
4.118
4.182
685,847
+0.04(+1.04%)
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
.