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
+0.010 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 31, 2019
4.102
4.102
4.063
4.063
203,790
-0.05(-1.29%)
May 30, 2019
4.096
4.116
4.082
4.116
345,242
+0.05(+1.14%)
May 29, 2019
4.109
4.122
4.063
4.069
194,897
-0.03(-0.81%)
May 28, 2019
4.116
4.129
4.102
4.102
105,413
-0.01(-0.32%)
May 24, 2019
4.116
4.142
4.096
4.116
146,939
+0.01(+0.32%)
May 23, 2019
4.109
4.116
4.089
4.102
104,485
-0.01(-0.32%)
May 22, 2019
4.129
4.129
4.116
4.116
98,075
-0.03(-0.80%)
May 21, 2019
4.136
4.150
4.129
4.149
78,918
+0.03(+0.73%)
May 20, 2019
4.129
4.131
4.109
4.119
158,753
-0.01(-0.24%)
May 17, 2019
4.136
4.149
4.122
4.129
69,634
-0.01(-0.16%)
May 16, 2019
4.136
4.149
4.136
4.136
100,483
+0.00(+0.00%)
May 15, 2019
4.129
4.142
4.109
4.136
137,132
+0.01(+0.32%)
May 14, 2019
4.116
4.142
4.116
4.122
177,147
+0.01(+0.16%)
May 13, 2019
4.136
4.147
4.109
4.116
174,511
-0.03(-0.80%)
May 10, 2019
4.142
4.169
4.134
4.149
153,106
+0.00(+0.06%)
May 09, 2019
4.173
4.173
4.133
4.146
94,840
-0.03(-0.79%)
May 08, 2019
4.193
4.196
4.166
4.179
185,710
-0.02(-0.47%)
May 07, 2019
4.219
4.219
4.179
4.199
210,090
-0.03(-0.63%)
May 06, 2019
4.206
4.226
4.206
4.226
84,132
+0.00(+0.08%)
May 03, 2019
4.226
4.226
4.206
4.222
105,853
+0.00(+0.08%)
May 02, 2019
4.212
4.232
4.209
4.219
381,475
+0.01(+0.16%)
May 01, 2019
4.199
4.212
4.196
4.212
211,071
+0.02(+0.47%)
Apr 30, 2019
4.206
4.206
4.160
4.193
171,441
+0.00(+0.00%)
Apr 29, 2019
4.193
4.206
4.173
4.193
80,967
+0.00(+0.00%)
Apr 26, 2019
4.193
4.206
4.186
4.193
211,404
+0.00(+0.00%)
Apr 25, 2019
4.186
4.199
4.179
4.193
277,630
+0.01(+0.32%)
Apr 24, 2019
4.186
4.199
4.173
4.179
153,351
+0.00(+0.00%)
Apr 23, 2019
4.173
4.186
4.166
4.179
242,680
+0.01(+0.32%)
Apr 22, 2019
4.166
4.173
4.140
4.166
209,955
+0.01(+0.16%)
Apr 18, 2019
4.166
4.179
4.160
4.160
171,784
-0.01(-0.16%)
Apr 17, 2019
4.166
4.179
4.166
4.166
84,605
+0.00(+0.00%)
Apr 16, 2019
4.160
4.173
4.160
4.166
113,178
+0.01(+0.32%)
Apr 15, 2019
4.146
4.160
4.140
4.153
86,851
-0.01(-0.16%)
Apr 12, 2019
4.160
4.172
4.153
4.160
200,970
+0.01(+0.16%)
Apr 11, 2019
4.146
4.153
4.130
4.153
119,329
+0.01(+0.16%)
Apr 10, 2019
4.133
4.146
4.120
4.146
368,789
+0.03(+0.71%)
Apr 09, 2019
4.117
4.117
4.104
4.117
133,688
+0.00(+0.00%)
Apr 08, 2019
4.104
4.117
4.104
4.117
148,912
+0.01(+0.32%)
Apr 05, 2019
4.091
4.117
4.090
4.104
271,704
+0.01(+0.32%)
Apr 04, 2019
4.058
4.091
4.058
4.091
176,905
+0.03(+0.65%)
Apr 03, 2019
4.058
4.071
4.058
4.065
85,471
+0.01(+0.16%)
Apr 02, 2019
4.038
4.065
4.032
4.058
816,962
+0.00(+0.00%)
Apr 01, 2019
4.025
4.065
3.986
4.058
207,468
+0.01(+0.33%)
Mar 29, 2019
4.019
4.045
3.992
4.045
1,130,148
+0.03(+0.65%)
Mar 28, 2019
4.038
4.058
4.005
4.019
379,655
-0.03(-0.65%)
Mar 27, 2019
4.012
4.058
4.005
4.045
323,581
+0.03(+0.65%)
Mar 26, 2019
4.051
4.065
4.005
4.019
164,392
-0.01(-0.33%)
Mar 25, 2019
4.045
4.051
4.019
4.032
83,746
-0.02(-0.49%)
Mar 22, 2019
4.084
4.084
4.032
4.051
144,290
-0.03(-0.65%)
Mar 21, 2019
4.078
4.091
4.058
4.078
121,000
-0.01(-0.16%)
Mar 20, 2019
4.104
4.111
4.084
4.084
141,079
-0.01(-0.16%)
Mar 19, 2019
4.091
4.124
4.091
4.091
319,441
+0.00(+0.00%)
Mar 18, 2019
4.091
4.091
4.058
4.091
169,758
+0.01(+0.32%)
Mar 15, 2019
4.084
4.091
4.071
4.078
90,466
+0.00(+0.00%)
Mar 14, 2019
4.097
4.097
4.071
4.078
67,628
+0.00(+0.00%)
Mar 13, 2019
4.078
4.104
4.058
4.078
142,619
-0.01(-0.16%)
Mar 12, 2019
4.097
4.097
4.071
4.084
134,830
+0.01(+0.16%)
Mar 11, 2019
4.078
4.097
4.078
4.078
106,697
-0.01(-0.16%)
Mar 08, 2019
4.084
4.097
4.065
4.084
57,929
-0.01(-0.27%)
Mar 07, 2019
4.082
4.102
4.082
4.096
246,363
+0.01(+0.32%)
Mar 06, 2019
4.076
4.089
4.069
4.082
67,454
+0.00(+0.00%)
Mar 05, 2019
4.082
4.082
4.063
4.082
66,722
+0.01(+0.16%)
Mar 04, 2019
4.082
4.089
4.063
4.076
107,379
+0.00(+0.00%)
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
.