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 31, 2019
4.275
4.275
4.261
4.275
131,401
+0.01(+0.32%)
Jul 30, 2019
4.275
4.275
4.234
4.261
123,650
-0.01(-0.32%)
Jul 29, 2019
4.275
4.275
4.261
4.275
173,379
+0.01(+0.32%)
Jul 26, 2019
4.261
4.268
4.254
4.261
69,120
+0.01(+0.16%)
Jul 25, 2019
4.268
4.275
4.248
4.254
73,770
-0.01(-0.32%)
Jul 24, 2019
4.261
4.275
4.254
4.268
108,764
+0.02(+0.48%)
Jul 23, 2019
4.254
4.275
4.241
4.248
235,067
-0.01(-0.16%)
Jul 22, 2019
4.234
4.275
4.234
4.254
154,458
+0.02(+0.48%)
Jul 19, 2019
4.254
4.254
4.220
4.234
145,168
-0.01(-0.32%)
Jul 18, 2019
4.248
4.261
4.241
4.248
127,809
-0.01(-0.16%)
Jul 17, 2019
4.261
4.261
4.254
4.254
108,734
-0.02(-0.48%)
Jul 16, 2019
4.275
4.275
4.268
4.275
137,806
+0.00(+0.00%)
Jul 15, 2019
4.275
4.275
4.254
4.275
118,169
+0.01(+0.16%)
Jul 12, 2019
4.275
4.275
4.261
4.268
41,708
-0.01(-0.16%)
Jul 11, 2019
4.275
4.281
4.268
4.275
85,448
-0.01(-0.32%)
Jul 10, 2019
4.248
4.288
4.241
4.288
258,522
+0.06(+1.35%)
Jul 09, 2019
4.225
4.238
4.225
4.231
120,793
+0.01(+0.32%)
Jul 08, 2019
4.211
4.231
4.204
4.218
143,406
+0.01(+0.16%)
Jul 05, 2019
4.211
4.238
4.198
4.211
66,385
-0.01(-0.16%)
Jul 03, 2019
4.218
4.225
4.211
4.218
63,718
+0.01(+0.32%)
Jul 02, 2019
4.218
4.218
4.191
4.204
136,769
-0.01(-0.32%)
Jul 01, 2019
4.211
4.218
4.204
4.218
92,482
+0.01(+0.32%)
Jun 28, 2019
4.198
4.204
4.171
4.204
130,844
+0.01(+0.16%)
Jun 27, 2019
4.211
4.211
4.191
4.198
256,736
-0.01(-0.32%)
Jun 26, 2019
4.204
4.225
4.184
4.211
266,408
+0.01(+0.16%)
Jun 25, 2019
4.218
4.218
4.177
4.204
272,554
-0.01(-0.32%)
Jun 24, 2019
4.144
4.279
4.144
4.218
2,017,042
+0.09(+2.12%)
Jun 21, 2019
4.130
4.130
4.110
4.130
153,072
+0.01(+0.33%)
Jun 20, 2019
4.144
4.150
4.117
4.117
122,342
-0.01(-0.33%)
Jun 19, 2019
4.150
4.157
4.117
4.130
166,753
-0.02(-0.49%)
Jun 18, 2019
4.164
4.191
4.150
4.150
136,065
-0.01(-0.32%)
Jun 17, 2019
4.164
4.180
4.164
4.164
47,450
+0.00(+0.00%)
Jun 14, 2019
4.171
4.177
4.137
4.164
81,352
+0.00(+0.00%)
Jun 13, 2019
4.191
4.191
4.157
4.164
105,268
-0.02(-0.48%)
Jun 12, 2019
4.171
4.198
4.171
4.184
167,514
+0.02(+0.39%)
Jun 11, 2019
4.154
4.188
4.154
4.168
143,260
+0.02(+0.49%)
Jun 10, 2019
4.148
4.151
4.139
4.148
48,436
+0.01(+0.16%)
Jun 07, 2019
4.134
4.147
4.131
4.141
146,465
+0.01(+0.33%)
Jun 06, 2019
4.128
4.134
4.114
4.128
170,519
+0.01(+0.16%)
Jun 05, 2019
4.121
4.128
4.104
4.121
140,299
+0.01(+0.16%)
Jun 04, 2019
4.107
4.114
4.087
4.114
130,520
+0.03(+0.82%)
Jun 03, 2019
4.101
4.114
4.081
4.081
159,389
-0.02(-0.49%)
May 31, 2019
4.141
4.141
4.101
4.101
201,892
-0.05(-1.29%)
May 30, 2019
4.134
4.154
4.121
4.154
342,026
+0.05(+1.14%)
May 29, 2019
4.148
4.161
4.101
4.107
193,082
-0.03(-0.81%)
May 28, 2019
4.154
4.168
4.141
4.141
104,431
-0.01(-0.32%)
May 24, 2019
4.154
4.181
4.134
4.154
145,571
+0.01(+0.32%)
May 23, 2019
4.148
4.154
4.128
4.141
103,511
-0.01(-0.32%)
May 22, 2019
4.168
4.168
4.154
4.154
97,161
-0.03(-0.80%)
May 21, 2019
4.175
4.189
4.168
4.188
78,183
+0.03(+0.73%)
May 20, 2019
4.168
4.170
4.148
4.158
157,274
-0.01(-0.24%)
May 17, 2019
4.175
4.188
4.161
4.168
68,986
-0.01(-0.16%)
May 16, 2019
4.175
4.188
4.175
4.175
99,547
+0.00(+0.00%)
May 15, 2019
4.168
4.181
4.148
4.175
135,854
+0.01(+0.32%)
May 14, 2019
4.154
4.181
4.154
4.161
175,497
+0.01(+0.16%)
May 13, 2019
4.175
4.186
4.148
4.154
172,885
-0.03(-0.80%)
May 10, 2019
4.181
4.208
4.173
4.188
151,680
+0.00(+0.06%)
May 09, 2019
4.212
4.212
4.172
4.185
93,956
-0.03(-0.79%)
May 08, 2019
4.232
4.236
4.205
4.219
183,980
-0.02(-0.47%)
May 07, 2019
4.259
4.259
4.219
4.239
208,133
-0.03(-0.63%)
May 06, 2019
4.245
4.265
4.245
4.265
83,348
+0.00(+0.08%)
May 03, 2019
4.265
4.265
4.245
4.262
104,867
+0.00(+0.08%)
May 02, 2019
4.252
4.272
4.249
4.259
377,922
+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
.