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
)
6.390
+0.030 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2003
2.924
2.942
2.912
2.916
224,518
+0.00(+0.13%)
Jan 30, 2003
2.927
2.950
2.912
2.912
283,275
+0.00(+0.13%)
Jan 29, 2003
2.890
2.912
2.864
2.909
106,464
+0.04(+1.29%)
Jan 28, 2003
2.931
2.931
2.861
2.872
281,658
-0.06(-1.90%)
Jan 27, 2003
2.931
2.964
2.912
2.927
114,819
-0.04(-1.25%)
Jan 24, 2003
2.961
2.976
2.938
2.964
248,237
+0.01(+0.25%)
Jan 23, 2003
2.935
2.964
2.931
2.957
232,334
+0.01(+0.38%)
Jan 22, 2003
2.935
2.964
2.920
2.946
191,366
+0.00(+0.00%)
Jan 21, 2003
2.935
2.964
2.931
2.946
206,459
+0.00(+0.13%)
Jan 17, 2003
2.931
2.953
2.890
2.942
161,178
+0.01(+0.38%)
Jan 16, 2003
2.920
2.946
2.890
2.931
242,037
+0.04(+1.41%)
Jan 15, 2003
2.942
2.946
2.890
2.890
188,670
-0.04(-1.52%)
Jan 14, 2003
2.898
2.935
2.875
2.935
437,447
+0.00(+0.00%)
Jan 13, 2003
2.912
2.935
2.879
2.935
243,655
+0.02(+0.64%)
Jan 10, 2003
2.905
2.924
2.861
2.916
304,029
+0.05(+1.68%)
Jan 09, 2003
2.894
2.912
2.861
2.868
338,260
-0.03(-0.90%)
Jan 08, 2003
2.872
2.894
2.838
2.894
226,135
+0.01(+0.26%)
Jan 07, 2003
2.838
2.887
2.827
2.887
174,655
+0.03(+1.04%)
Jan 06, 2003
2.820
2.861
2.820
2.857
175,463
+0.01(+0.39%)
Jan 03, 2003
2.805
2.849
2.805
2.846
145,546
+0.00(+0.13%)
Jan 02, 2003
2.846
2.857
2.805
2.842
143,659
-0.03(-1.16%)
Dec 31, 2002
2.797
2.875
2.768
2.875
281,119
+0.07(+2.51%)
Dec 30, 2002
2.786
2.823
2.786
2.805
217,510
-0.01(-0.40%)
Dec 27, 2002
2.771
2.816
2.764
2.816
274,920
+0.04(+1.61%)
Dec 26, 2002
2.779
2.820
2.771
2.771
165,491
-0.05(-1.71%)
Dec 24, 2002
2.838
2.838
2.790
2.820
108,620
+0.03(+0.93%)
Dec 23, 2002
2.820
2.835
2.794
2.794
118,323
-0.04(-1.31%)
Dec 20, 2002
2.820
2.853
2.775
2.831
226,674
+0.00(+0.13%)
Dec 19, 2002
2.790
2.827
2.783
2.827
283,275
+0.07(+2.56%)
Dec 18, 2002
2.797
2.801
2.746
2.757
187,053
-0.02(-0.80%)
Dec 17, 2002
2.827
2.835
2.738
2.779
344,189
-0.05(-1.71%)
Dec 16, 2002
2.868
2.898
2.790
2.827
231,256
-0.06(-2.18%)
Dec 13, 2002
2.820
2.890
2.801
2.890
282,467
+0.05(+1.70%)
Dec 12, 2002
2.820
2.875
2.820
2.842
207,268
+0.00(+0.13%)
Dec 11, 2002
2.801
2.838
2.783
2.838
218,049
+0.06(+2.00%)
Dec 10, 2002
2.764
2.797
2.723
2.783
287,857
+0.02(+0.67%)
Dec 09, 2002
2.801
2.838
2.764
2.764
263,330
-0.11(-3.87%)
Dec 06, 2002
2.801
2.901
2.801
2.875
160,370
+0.06(+1.97%)
Dec 05, 2002
2.812
2.887
2.794
2.820
343,111
-0.01(-0.52%)
Dec 04, 2002
2.805
2.835
2.783
2.835
253,088
+0.04(+1.33%)
Dec 03, 2002
2.749
2.816
2.720
2.797
321,818
+0.05(+1.89%)
Dec 02, 2002
2.779
2.779
2.723
2.746
279,772
-0.01(-0.54%)
Nov 29, 2002
2.764
2.779
2.708
2.760
78,163
+0.01(+0.40%)
Nov 27, 2002
2.760
2.760
2.720
2.749
111,585
-0.00(-0.13%)
Nov 26, 2002
2.746
2.760
2.712
2.753
316,428
-0.01(-0.40%)
Nov 25, 2002
2.731
2.779
2.716
2.764
533,669
+0.05(+1.92%)
Nov 22, 2002
2.708
2.720
2.664
2.712
367,638
+0.03(+0.97%)
Nov 21, 2002
2.649
2.708
2.645
2.686
405,103
+0.05(+1.83%)
Nov 20, 2002
2.627
2.645
2.601
2.638
553,075
+0.01(+0.42%)
Nov 19, 2002
2.601
2.627
2.571
2.627
240,151
+0.06(+2.46%)
Nov 18, 2002
2.590
2.616
2.564
2.564
232,873
-0.01(-0.43%)
Nov 15, 2002
2.597
2.597
2.556
2.575
159,292
-0.01(-0.57%)
Nov 14, 2002
2.582
2.616
2.564
2.590
340,955
+0.04(+1.75%)
Nov 13, 2002
2.597
2.601
2.545
2.545
127,757
-0.06(-2.14%)
Nov 12, 2002
2.560
2.601
2.545
2.601
113,472
+0.02(+0.86%)
Nov 11, 2002
2.571
2.601
2.564
2.579
168,725
+0.00(+0.00%)
Nov 08, 2002
2.579
2.590
2.564
2.579
74,120
+0.02(+0.72%)
Nov 07, 2002
2.545
2.601
2.545
2.560
158,214
-0.02(-0.72%)
Nov 06, 2002
2.616
2.616
2.579
2.579
104,308
-0.00(-0.14%)
Nov 05, 2002
2.597
2.619
2.579
2.582
122,097
-0.01(-0.43%)
Nov 04, 2002
2.597
2.631
2.582
2.593
92,987
+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
.