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
)
6.360
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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
3.779
3.786
3.765
3.779
226,295
+0.01(+0.38%)
May 28, 2020
3.736
3.794
3.736
3.765
160,700
+0.02(+0.58%)
May 27, 2020
3.743
3.758
3.722
3.743
407,205
+0.00(+0.10%)
May 26, 2020
3.736
3.743
3.714
3.740
152,070
+0.03(+0.87%)
May 22, 2020
3.686
3.707
3.678
3.707
170,450
+0.03(+0.78%)
May 21, 2020
3.678
3.704
3.671
3.678
212,975
-0.01(-0.20%)
May 20, 2020
3.657
3.693
3.657
3.686
129,939
+0.04(+1.19%)
May 19, 2020
3.642
3.657
3.635
3.642
459,114
+0.00(+0.00%)
May 18, 2020
3.650
3.653
3.621
3.642
322,289
+0.04(+1.00%)
May 15, 2020
3.585
3.606
3.578
3.606
315,896
+0.01(+0.20%)
May 14, 2020
3.585
3.614
3.567
3.599
247,150
+0.00(+0.00%)
May 13, 2020
3.621
3.632
3.599
3.599
309,689
-0.01(-0.40%)
May 12, 2020
3.621
3.623
3.599
3.614
52,986
+0.00(+0.00%)
May 11, 2020
3.621
3.650
3.614
3.614
606,653
-0.02(-0.59%)
May 08, 2020
3.599
3.635
3.585
3.635
176,007
+0.05(+1.53%)
May 07, 2020
3.581
3.631
3.573
3.581
386,863
+0.01(+0.20%)
May 06, 2020
3.545
3.581
3.545
3.573
89,460
+0.04(+1.01%)
May 05, 2020
3.552
3.581
3.516
3.538
323,851
+0.01(+0.41%)
May 04, 2020
3.530
3.541
3.502
3.523
160,600
-0.01(-0.40%)
May 01, 2020
3.530
3.566
3.516
3.538
234,180
-0.02(-0.60%)
Apr 30, 2020
3.581
3.588
3.559
3.559
97,962
-0.05(-1.39%)
Apr 29, 2020
3.581
3.631
3.570
3.609
142,221
+0.02(+0.60%)
Apr 28, 2020
3.566
3.588
3.530
3.588
183,383
+0.01(+0.20%)
Apr 27, 2020
3.566
3.595
3.566
3.581
238,617
-0.01(-0.20%)
Apr 24, 2020
3.566
3.595
3.566
3.588
131,543
+0.01(+0.40%)
Apr 23, 2020
3.581
3.602
3.541
3.573
239,374
+0.01(+0.20%)
Apr 22, 2020
3.545
3.588
3.538
3.566
307,316
+0.03(+0.81%)
Apr 21, 2020
3.516
3.566
3.480
3.538
271,902
-0.05(-1.40%)
Apr 20, 2020
3.602
3.631
3.581
3.588
402,181
-0.01(-0.40%)
Apr 17, 2020
3.545
3.609
3.545
3.602
317,268
+0.07(+2.03%)
Apr 16, 2020
3.545
3.566
3.530
3.530
305,588
-0.01(-0.20%)
Apr 15, 2020
3.538
3.559
3.502
3.538
398,927
-0.03(-0.80%)
Apr 14, 2020
3.588
3.674
3.538
3.566
457,469
+0.04(+1.01%)
Apr 13, 2020
3.559
3.588
3.480
3.530
382,436
-0.04(-1.20%)
Apr 09, 2020
3.602
3.760
3.567
3.573
552,566
+0.06(+1.63%)
Apr 08, 2020
3.452
3.552
3.424
3.516
350,505
+0.10(+2.92%)
Apr 07, 2020
3.409
3.452
3.393
3.416
206,044
+0.06(+1.91%)
Apr 06, 2020
3.246
3.352
3.246
3.352
384,152
+0.16(+5.13%)
Apr 03, 2020
3.217
3.224
3.182
3.189
364,165
-0.06(-1.75%)
Apr 02, 2020
3.160
3.246
3.160
3.246
185,977
+0.04(+1.33%)
Apr 01, 2020
3.210
3.246
3.153
3.203
247,450
-0.08(-2.39%)
Mar 31, 2020
3.167
3.313
3.103
3.281
1,522,088
+0.11(+3.60%)
Mar 30, 2020
3.118
3.196
3.082
3.167
844,771
+0.07(+2.30%)
Mar 27, 2020
3.039
3.153
3.011
3.096
518,008
-0.06(-1.81%)
Mar 26, 2020
2.975
3.217
2.975
3.153
918,711
+0.16(+5.23%)
Mar 25, 2020
2.804
3.082
2.783
2.997
601,907
+0.18(+6.31%)
Mar 24, 2020
2.868
2.997
2.783
2.819
699,432
+0.09(+3.13%)
Mar 23, 2020
2.854
2.854
2.605
2.733
740,585
-0.16(-5.42%)
Mar 20, 2020
2.840
3.061
2.819
2.890
533,884
+0.14(+4.91%)
Mar 19, 2020
2.634
2.804
2.349
2.755
1,218,329
+0.01(+0.26%)
Mar 18, 2020
3.203
3.203
2.719
2.747
602,074
-0.63(-18.57%)
Mar 17, 2020
3.317
3.395
3.217
3.374
376,430
+0.11(+3.27%)
Mar 16, 2020
3.274
3.445
3.253
3.267
664,591
-0.37(-10.18%)
Mar 13, 2020
3.573
3.701
3.573
3.637
449,165
+0.12(+3.34%)
Mar 12, 2020
3.602
3.623
3.374
3.520
621,821
-0.32(-8.26%)
Mar 11, 2020
3.993
4.007
3.829
3.836
293,722
-0.20(-4.85%)
Mar 10, 2020
4.089
4.099
3.967
4.032
255,290
+0.02(+0.53%)
Mar 09, 2020
4.195
4.195
3.891
4.011
511,599
-0.35(-8.10%)
Mar 06, 2020
4.365
4.365
4.287
4.365
293,330
-0.04(-0.96%)
Mar 05, 2020
4.457
4.457
4.372
4.407
355,629
-0.09(-2.04%)
Mar 04, 2020
4.442
4.506
4.393
4.499
517,349
+0.09(+2.09%)
Mar 03, 2020
4.358
4.432
4.358
4.407
291,645
+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
.