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
)
6.440
+0.070 (+1.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2002
2.682
2.686
2.645
2.686
120,479
+0.03(+1.26%)
Aug 29, 2002
2.668
2.682
2.649
2.653
102,151
+0.00(+0.14%)
Aug 28, 2002
2.638
2.668
2.631
2.649
88,944
-0.03(-1.24%)
Aug 27, 2002
2.708
2.720
2.627
2.682
220,745
-0.04(-1.36%)
Aug 26, 2002
2.682
2.723
2.645
2.720
212,389
+0.06(+2.23%)
Aug 23, 2002
2.645
2.660
2.634
2.660
1,967,568
+0.02(+0.70%)
Aug 22, 2002
2.645
2.660
2.623
2.642
187,053
+0.01(+0.42%)
Aug 21, 2002
2.656
2.656
2.623
2.631
72,503
-0.00(-0.14%)
Aug 20, 2002
2.619
2.656
2.619
2.634
233,682
-0.01(-0.56%)
Aug 16, 2002
2.634
2.653
2.601
2.649
164,413
+0.02(+0.71%)
Aug 15, 2002
2.601
2.631
2.586
2.631
121,018
+0.02(+0.85%)
Aug 14, 2002
2.605
2.634
2.579
2.608
139,346
-0.01(-0.28%)
Aug 13, 2002
2.660
2.660
2.597
2.616
124,792
-0.04(-1.67%)
Aug 12, 2002
2.664
2.664
2.627
2.660
114,819
+0.01(+0.56%)
Aug 07, 2002
2.653
2.668
2.571
2.645
178,698
+0.03(+1.14%)
Aug 06, 2002
2.608
2.653
2.571
2.616
185,706
+0.04(+1.73%)
Aug 05, 2002
2.634
2.642
2.567
2.571
253,627
-0.06(-2.39%)
Aug 02, 2002
2.619
2.656
2.619
2.634
121,558
+0.01(+0.28%)
Aug 01, 2002
2.634
2.653
2.605
2.627
107,542
+0.03(+1.14%)
Jul 31, 2002
2.582
2.627
2.582
2.597
255,244
+0.02(+0.72%)
Jul 30, 2002
2.512
2.653
2.508
2.579
222,092
+0.00(+0.00%)
Jul 29, 2002
2.527
2.623
2.527
2.579
133,147
+0.06(+2.21%)
Jul 26, 2002
2.593
2.612
2.523
2.523
164,143
-0.04(-1.45%)
Jul 25, 2002
2.493
2.579
2.493
2.560
139,077
+0.02(+0.73%)
Jul 24, 2002
2.597
2.597
2.263
2.541
393,513
-0.06(-2.42%)
Jul 23, 2002
2.671
2.686
2.605
2.605
290,822
-0.11(-3.97%)
Jul 22, 2002
2.779
2.783
2.712
2.712
218,588
-0.07(-2.40%)
Jul 19, 2002
2.816
2.816
2.753
2.779
102,421
-0.01(-0.40%)
Jul 17, 2002
2.783
2.790
2.753
2.790
237,186
+0.06(+2.31%)
Jul 12, 2002
2.790
2.790
2.708
2.727
213,737
-0.03(-0.94%)
Jul 11, 2002
2.790
2.794
2.753
2.753
142,850
+0.00(+0.00%)
Jul 10, 2002
2.771
2.797
2.753
2.753
125,600
-0.04(-1.59%)
Jul 09, 2002
2.790
2.797
2.790
2.797
165,221
+0.01(+0.27%)
Jul 08, 2002
2.794
2.794
2.790
2.790
89,753
+0.00(+0.00%)
Jul 05, 2002
2.786
2.790
2.771
2.790
76,816
+0.01(+0.27%)
Jul 04, 2002
2.753
2.783
2.742
2.783
1,940,615
+0.00(+0.00%)
Jul 03, 2002
2.753
2.783
2.742
2.783
141,233
+0.02(+0.67%)
Jul 02, 2002
2.801
2.801
2.734
2.764
273,303
-0.04(-1.45%)
Jul 01, 2002
2.887
2.887
2.790
2.805
225,866
-0.07(-2.58%)
Jun 28, 2002
2.760
2.879
2.753
2.879
198,643
+0.10(+3.47%)
Jun 27, 2002
2.753
2.812
2.753
2.783
177,889
-0.04(-1.32%)
Jun 26, 2002
2.879
2.879
2.746
2.820
347,154
-0.05(-1.81%)
Jun 25, 2002
2.875
2.924
2.857
2.872
194,331
-0.03(-1.02%)
Jun 21, 2002
2.950
2.950
2.927
2.901
177,620
-0.02(-0.64%)
Jun 20, 2002
2.927
2.950
2.909
2.920
134,495
+0.00(+0.00%)
Jun 19, 2002
2.957
2.957
2.901
2.920
191,905
-0.02(-0.63%)
Jun 18, 2002
2.961
2.964
2.938
2.938
121,018
-0.02(-0.75%)
Jun 17, 2002
2.968
2.976
2.950
2.961
1,428,508
+0.01(+0.25%)
Jun 14, 2002
2.950
2.976
2.946
2.953
154,710
+0.00(+0.13%)
Jun 12, 2002
2.942
2.968
2.942
2.950
222,362
-0.03(-0.87%)
Jun 11, 2002
2.979
2.979
2.938
2.976
230,717
+0.02(+0.75%)
Jun 10, 2002
2.968
2.968
2.942
2.953
103,229
-0.03(-0.87%)
Jun 07, 2002
2.976
2.983
2.938
2.979
154,979
+0.01(+0.37%)
Jun 06, 2002
2.950
2.979
2.950
2.968
118,054
+0.01(+0.25%)
Jun 05, 2002
2.946
2.968
2.942
2.961
119,401
-0.01(-0.37%)
May 31, 2002
2.983
2.987
2.938
2.972
360,361
-0.01(-0.50%)
May 28, 2002
2.998
3.002
2.961
2.987
159,831
-0.01(-0.37%)
May 27, 2002
2.957
2.998
2.597
2.998
209,424
+0.00(+0.00%)
May 24, 2002
2.957
2.998
2.597
2.998
209,424
+0.03(+1.00%)
May 23, 2002
2.972
3.002
2.961
2.968
173,038
-0.01(-0.25%)
May 22, 2002
2.976
2.979
2.946
2.976
190,827
+0.00(+0.00%)
May 21, 2002
2.968
2.987
2.961
2.976
113,741
+0.00(+0.12%)
May 20, 2002
2.961
2.976
2.942
2.972
97,569
+0.03(+1.14%)
May 17, 2002
2.976
2.987
2.938
2.938
247,967
-0.02(-0.63%)
May 16, 2002
2.972
2.987
2.953
2.957
89,483
-0.03(-0.99%)
May 15, 2002
2.994
2.994
2.957
2.987
107,811
-0.02(-0.62%)
May 14, 2002
3.002
3.020
2.994
3.005
66,034
+0.02(+0.62%)
May 13, 2002
2.964
2.994
2.950
2.987
223,440
+0.02(+0.75%)
May 10, 2002
2.968
2.972
2.946
2.964
68,999
-0.00(-0.12%)
May 09, 2002
2.979
2.979
2.946
2.968
130,991
+0.00(+0.00%)
May 08, 2002
2.976
2.983
2.946
2.968
199,721
-0.01(-0.50%)
May 07, 2002
2.976
3.005
2.961
2.983
186,784
-0.02(-0.62%)
May 06, 2002
2.979
3.005
2.972
3.002
127,757
+0.00(+0.00%)
May 03, 2002
2.990
3.002
2.976
3.002
54,714
+0.00(+0.00%)
May 02, 2002
2.987
3.016
2.968
3.002
214,276
-0.01(-0.25%)
May 01, 2002
2.968
3.009
2.950
3.009
185,975
+0.03(+0.87%)
Apr 30, 2002
2.972
3.002
2.964
2.983
118,054
+0.00(+0.00%)
Apr 29, 2002
2.987
3.002
2.968
2.983
85,171
-0.00(-0.12%)
Apr 26, 2002
2.976
2.987
2.961
2.987
43,394
+0.01(+0.25%)
Apr 25, 2002
2.990
2.990
2.961
2.979
117,784
-0.01(-0.37%)
Apr 24, 2002
2.983
2.998
2.961
2.990
143,659
-0.01(-0.37%)
Apr 23, 2002
2.964
3.002
2.953
3.002
249,584
+0.04(+1.25%)
Apr 22, 2002
2.957
2.976
2.942
2.964
121,558
+0.01(+0.25%)
Apr 19, 2002
2.961
2.976
2.953
2.957
111,315
+0.00(+0.13%)
Apr 18, 2002
2.950
2.976
2.946
2.953
95,144
-0.02(-0.62%)
Apr 17, 2002
2.979
2.983
2.946
2.972
142,581
-0.01(-0.37%)
Apr 16, 2002
2.942
2.990
2.935
2.983
186,245
+0.04(+1.39%)
Apr 15, 2002
2.968
2.979
2.935
2.942
125,061
-0.02(-0.63%)
Apr 12, 2002
2.968
2.983
2.935
2.961
109,429
+0.01(+0.25%)
Apr 11, 2002
2.968
2.987
2.950
2.953
117,515
-0.03(-1.12%)
Apr 10, 2002
2.987
2.998
2.961
2.987
126,409
+0.00(+0.00%)
Apr 09, 2002
2.987
3.002
2.972
2.987
143,120
-0.01(-0.25%)
Apr 08, 2002
3.024
3.024
2.990
2.994
118,323
-0.03(-0.98%)
Apr 05, 2002
3.013
3.031
3.009
3.024
91,101
+0.00(+0.12%)
Apr 04, 2002
3.020
3.027
3.013
3.020
90,562
+0.00(+0.00%)
Apr 03, 2002
3.024
3.042
3.013
3.020
117,245
-0.00(-0.12%)
Apr 02, 2002
3.027
3.057
3.024
3.024
136,382
-0.02(-0.73%)
Apr 01, 2002
3.031
3.053
3.009
3.046
187,862
+0.02(+0.74%)
Mar 29, 2002
3.024
3.053
3.024
3.024
158,483
+0.00(+0.00%)
Mar 28, 2002
3.024
3.053
3.024
3.024
158,483
-0.03(-0.85%)
Mar 27, 2002
3.053
3.061
3.020
3.050
165,760
+0.00(+0.12%)
Mar 26, 2002
3.005
3.079
3.005
3.046
175,194
+0.06(+1.86%)
Mar 25, 2002
3.024
3.039
2.990
2.990
114,011
-0.03(-1.10%)
Mar 22, 2002
3.009
3.024
2.983
3.024
134,495
+0.02(+0.62%)
Mar 21, 2002
2.983
3.005
2.979
3.005
112,393
+0.00(+0.00%)
Mar 20, 2002
3.009
3.024
2.979
3.005
205,920
+0.00(+0.12%)
Mar 19, 2002
2.972
3.005
2.953
3.002
191,905
+0.03(+1.00%)
Mar 18, 2002
2.987
3.039
2.931
2.972
330,443
-0.03(-0.99%)
Mar 15, 2002
3.005
3.005
2.968
3.002
160,100
+0.02(+0.75%)
Mar 14, 2002
2.968
2.987
2.953
2.979
107,811
+0.01(+0.37%)
Mar 13, 2002
2.964
2.987
2.950
2.968
202,956
+0.00(+0.13%)
Mar 12, 2002
2.968
2.979
2.950
2.964
96,491
-0.01(-0.37%)
Mar 11, 2002
2.968
2.979
2.935
2.976
135,304
+0.03(+1.01%)
Mar 08, 2002
2.920
2.968
2.920
2.946
200,530
+0.00(+0.13%)
Mar 07, 2002
2.927
2.964
2.909
2.942
99,995
+0.02(+0.63%)
Mar 06, 2002
2.927
2.961
2.920
2.924
139,616
-0.00(-0.13%)
Mar 05, 2002
2.935
2.953
2.920
2.927
100,534
+0.01(+0.25%)
Mar 04, 2002
2.909
2.946
2.909
2.920
79,780
-0.01(-0.25%)
Mar 01, 2002
2.909
2.927
2.909
2.927
56,601
+0.00(+0.00%)
Feb 28, 2002
2.931
2.931
2.905
2.927
149,050
-0.01(-0.25%)
Feb 27, 2002
2.924
2.942
2.894
2.935
150,397
+0.01(+0.38%)
Feb 26, 2002
2.924
2.927
2.898
2.924
94,065
+0.03(+0.90%)
Feb 25, 2002
2.946
2.946
2.898
2.898
186,245
-0.04(-1.51%)
Feb 22, 2002
2.950
2.957
2.894
2.942
271,416
-0.01(-0.25%)
Feb 21, 2002
2.946
2.950
2.927
2.950
108,890
+0.03(+0.89%)
Feb 20, 2002
2.950
2.950
2.909
2.924
181,393
-0.01(-0.25%)
Feb 19, 2002
2.987
2.987
2.912
2.931
128,026
-0.05(-1.62%)
Feb 18, 2002
2.968
2.979
2.927
2.979
108,890
+0.00(+0.00%)
Feb 15, 2002
2.968
2.979
2.927
2.979
108,890
+0.03(+1.01%)
Feb 14, 2002
2.964
2.987
2.931
2.950
121,827
-0.01(-0.38%)
Feb 13, 2002
2.964
2.964
2.931
2.961
156,327
+0.00(+0.00%)
Feb 12, 2002
2.935
2.964
2.935
2.961
105,925
+0.02(+0.76%)
Feb 11, 2002
2.968
2.968
2.916
2.938
205,920
-0.03(-1.12%)
Feb 08, 2002
2.987
2.987
2.931
2.972
100,804
-0.02(-0.62%)
Feb 07, 2002
3.005
3.027
2.950
2.990
139,616
-0.03(-0.98%)
Feb 06, 2002
3.039
3.039
3.013
3.020
107,542
-0.01(-0.37%)
Feb 05, 2002
3.024
3.035
3.016
3.031
149,319
+0.01(+0.25%)
Feb 04, 2002
3.031
3.042
3.009
3.024
102,690
+0.00(+0.00%)
Feb 01, 2002
3.016
3.035
3.016
3.024
167,647
+0.00(+0.00%)
Jan 31, 2002
2.979
3.024
2.976
3.024
135,573
+0.02(+0.62%)
Jan 30, 2002
2.972
3.020
2.972
3.005
139,077
+0.03(+1.12%)
Jan 29, 2002
2.968
2.998
2.968
2.972
151,475
-0.03(-0.87%)
Jan 28, 2002
2.987
2.998
2.968
2.998
112,933
-0.02(-0.61%)
Jan 25, 2002
2.983
3.016
2.983
3.016
109,698
+0.01(+0.37%)
Jan 24, 2002
2.950
3.005
2.950
3.005
174,116
+0.02(+0.75%)
Jan 23, 2002
2.979
3.005
2.950
2.983
265,487
+0.01(+0.25%)
Jan 22, 2002
2.950
2.976
2.946
2.976
103,769
+0.00(+0.12%)
Jan 21, 2002
2.987
3.002
2.953
2.972
152,284
+0.00(+0.00%)
Jan 18, 2002
2.987
3.002
2.953
2.972
6,333,953
-0.03(-0.87%)
Jan 17, 2002
3.020
3.020
2.968
2.998
128,835
-0.01(-0.25%)
Jan 16, 2002
3.002
3.013
2.961
3.005
205,112
+0.00(+0.00%)
Jan 15, 2002
2.976
3.009
2.968
3.005
115,089
+0.01(+0.37%)
Jan 14, 2002
2.957
2.994
2.931
2.994
124,253
+0.06(+2.15%)
Jan 11, 2002
2.924
2.983
2.924
2.931
179,776
+0.00(+0.00%)
Jan 10, 2002
2.964
2.979
2.931
2.931
116,706
+0.01(+0.51%)
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
.