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
)
6.355
+0.005 (+0.08%)
Streaming Delayed Price
Updated: 2:38 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 (%)
Jul 30, 2004
3.521
3.532
3.517
3.529
75,819
+0.02(+0.64%)
Jul 29, 2004
3.532
3.532
3.499
3.506
209,303
+0.00(+0.00%)
Jul 28, 2004
3.573
3.577
3.506
3.506
392,978
-0.06(-1.58%)
Jul 27, 2004
3.562
3.577
3.543
3.562
195,955
+0.01(+0.42%)
Jul 26, 2004
3.543
3.558
3.525
3.547
239,204
+0.02(+0.64%)
Jul 23, 2004
3.521
3.525
3.491
3.525
170,860
+0.02(+0.64%)
Jul 22, 2004
3.529
3.529
3.487
3.502
150,303
-0.01(-0.43%)
Jul 21, 2004
3.558
3.562
3.491
3.517
343,322
-0.01(-0.32%)
Jul 20, 2004
3.570
3.577
3.525
3.529
215,177
-0.04(-1.05%)
Jul 19, 2004
3.562
3.585
3.551
3.566
164,719
+0.03(+0.85%)
Jul 16, 2004
3.536
3.555
3.514
3.536
148,434
+0.01(+0.32%)
Jul 15, 2004
3.540
3.551
3.510
3.525
152,172
-0.01(-0.42%)
Jul 14, 2004
3.551
3.570
3.532
3.540
518,186
-0.01(-0.21%)
Jul 13, 2004
3.588
3.588
3.529
3.547
187,679
-0.03(-0.84%)
Jul 12, 2004
3.588
3.607
3.577
3.577
243,208
-0.01(-0.21%)
Jul 09, 2004
3.585
3.592
3.566
3.585
177,534
+0.02(+0.53%)
Jul 08, 2004
3.551
3.570
3.543
3.566
193,552
+0.00(+0.11%)
Jul 07, 2004
3.540
3.581
3.536
3.562
187,145
+0.01(+0.21%)
Jul 06, 2004
3.558
3.558
3.532
3.555
107,588
-0.00(-0.11%)
Jul 02, 2004
3.514
3.558
3.506
3.558
194,620
+0.04(+1.06%)
Jul 01, 2004
3.581
3.581
3.517
3.521
236,801
-0.02(-0.63%)
Jun 30, 2004
3.566
3.566
3.506
3.543
205,566
+0.00(+0.00%)
Jun 29, 2004
3.573
3.592
3.517
3.543
261,095
-0.05(-1.36%)
Jun 28, 2004
3.577
3.611
3.570
3.592
252,018
+0.03(+0.95%)
Jun 25, 2004
3.547
3.566
3.525
3.558
265,901
+0.05(+1.50%)
Jun 24, 2004
3.543
3.543
3.491
3.506
256,824
-0.02(-0.53%)
Jun 23, 2004
3.551
3.558
3.525
3.525
179,403
+0.00(+0.11%)
Jun 22, 2004
3.543
3.543
3.502
3.521
202,896
-0.00(-0.11%)
Jun 21, 2004
3.577
3.592
3.525
3.525
168,457
-0.04(-1.05%)
Jun 18, 2004
3.551
3.588
3.551
3.562
242,407
+0.05(+1.39%)
Jun 17, 2004
3.532
3.540
3.472
3.514
209,303
+0.01(+0.21%)
Jun 16, 2004
3.547
3.566
3.495
3.506
241,606
-0.04(-1.16%)
Jun 15, 2004
3.573
3.588
3.536
3.547
206,100
+0.01(+0.32%)
Jun 14, 2004
3.588
3.596
3.536
3.536
234,932
-0.02(-0.63%)
Jun 10, 2004
3.551
3.577
3.543
3.558
220,516
+0.02(+0.64%)
Jun 09, 2004
3.525
3.547
3.517
3.536
298,738
+0.04(+1.29%)
Jun 08, 2004
3.551
3.558
3.491
3.491
205,566
-0.02(-0.53%)
Jun 07, 2004
3.506
3.540
3.499
3.510
196,489
-0.00(-0.11%)
Jun 04, 2004
3.521
3.525
3.495
3.514
163,651
+0.02(+0.54%)
Jun 03, 2004
3.514
3.532
3.495
3.495
126,009
-0.01(-0.21%)
Jun 02, 2004
3.517
3.529
3.480
3.502
186,077
-0.01(-0.21%)
Jun 01, 2004
3.502
3.529
3.484
3.510
206,100
+0.02(+0.54%)
May 28, 2004
3.472
3.510
3.472
3.491
201,561
+0.02(+0.54%)
May 27, 2004
3.401
3.472
3.390
3.472
213,041
+0.09(+2.77%)
May 26, 2004
3.420
3.472
3.356
3.379
372,421
-0.04(-1.20%)
May 25, 2004
3.296
3.427
3.296
3.420
351,064
+0.20(+6.16%)
May 24, 2004
3.495
3.495
3.221
3.221
513,648
-0.20(-5.80%)
May 21, 2004
3.502
3.543
3.416
3.420
388,973
-0.06(-1.72%)
May 20, 2004
3.588
3.596
3.469
3.480
329,706
-0.09(-2.52%)
May 19, 2004
3.543
3.592
3.543
3.570
287,792
+0.07(+1.93%)
May 18, 2004
3.514
3.540
3.476
3.502
316,358
+0.00(+0.00%)
May 17, 2004
3.532
3.551
3.499
3.502
325,702
-0.02(-0.53%)
May 14, 2004
3.615
3.626
3.521
3.521
340,385
-0.06(-1.57%)
May 13, 2004
3.637
3.648
3.577
3.577
366,815
-0.01(-0.21%)
May 12, 2004
3.682
3.686
3.585
3.585
441,299
-0.04(-1.14%)
May 11, 2004
3.637
3.682
3.615
3.626
390,842
+0.03(+0.73%)
May 10, 2004
3.622
3.630
3.592
3.600
298,738
-0.01(-0.21%)
May 07, 2004
3.633
3.675
3.607
3.607
214,109
-0.03(-0.72%)
May 06, 2004
3.686
3.693
3.600
3.633
555,829
-0.05(-1.42%)
May 05, 2004
3.678
3.686
3.622
3.686
385,503
+0.03(+0.72%)
May 04, 2004
3.660
3.667
3.603
3.660
379,629
+0.04(+1.03%)
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
.