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
)
6.155
-0.025 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2009
1.660
1.671
1.636
1.643
235,398
-0.02(-1.47%)
Jun 29, 2009
1.643
1.678
1.643
1.667
337,800
+0.03(+1.93%)
Jun 26, 2009
1.664
1.695
1.629
1.636
572,019
-0.04(-2.51%)
Jun 25, 2009
1.664
1.678
1.646
1.678
138,604
+0.02(+1.05%)
Jun 24, 2009
1.646
1.687
1.646
1.660
316,995
+0.01(+0.42%)
Jun 23, 2009
1.650
1.667
1.640
1.653
197,045
+0.01(+0.43%)
Jun 22, 2009
1.650
1.664
1.636
1.646
221,123
-0.01(-0.63%)
Jun 19, 2009
1.681
1.695
1.650
1.657
147,809
-0.03(-1.66%)
Jun 18, 2009
1.664
1.685
1.657
1.685
209,377
+0.03(+1.91%)
Jun 17, 2009
1.660
1.681
1.650
1.653
75,081
-0.02(-1.26%)
Jun 16, 2009
1.716
1.716
1.646
1.674
559,585
-0.02(-1.44%)
Jun 15, 2009
1.688
1.699
1.650
1.699
179,903
+0.01(+0.41%)
Jun 12, 2009
1.671
1.727
1.671
1.692
165,936
+0.02(+1.26%)
Jun 11, 2009
1.664
1.688
1.664
1.671
226,048
+0.01(+0.42%)
Jun 10, 2009
1.643
1.671
1.643
1.664
297,600
+0.03(+2.10%)
Jun 09, 2009
1.646
1.653
1.629
1.630
272,712
-0.00(-0.16%)
Jun 08, 2009
1.629
1.643
1.615
1.632
395,679
-0.00(-0.26%)
Jun 05, 2009
1.654
1.657
1.626
1.636
427,815
-0.01(-0.42%)
Jun 04, 2009
1.629
1.654
1.626
1.643
552,642
+0.01(+0.64%)
Jun 03, 2009
1.643
1.647
1.626
1.633
366,209
-0.02(-1.47%)
Jun 02, 2009
1.654
1.671
1.643
1.657
149,071
+0.00(+0.21%)
Jun 01, 2009
1.657
1.685
1.648
1.654
539,169
+0.01(+0.42%)
May 29, 2009
1.643
1.647
1.633
1.647
270,420
+0.00(+0.21%)
May 28, 2009
1.647
1.668
1.626
1.643
502,786
+0.00(+0.00%)
May 27, 2009
1.668
1.671
1.626
1.643
909,787
+0.00(+0.21%)
May 26, 2009
1.619
1.661
1.609
1.640
857,262
+0.04(+2.39%)
May 22, 2009
1.567
1.622
1.567
1.602
456,827
+0.03(+1.77%)
May 21, 2009
1.570
1.595
1.549
1.574
339,546
+0.01(+0.44%)
May 20, 2009
1.563
1.654
1.560
1.567
1,376,578
+0.00(+0.00%)
May 19, 2009
1.514
1.619
1.514
1.567
384,350
+0.07(+4.65%)
May 18, 2009
1.514
1.560
1.497
1.497
366,662
+0.00(+0.23%)
May 15, 2009
1.487
1.546
1.483
1.494
144,145
-0.00(-0.23%)
May 14, 2009
1.469
1.514
1.467
1.497
312,199
+0.02(+1.18%)
May 13, 2009
1.476
1.508
1.455
1.480
438,066
-0.03(-1.85%)
May 12, 2009
1.508
1.511
1.487
1.508
434,924
+0.02(+1.17%)
May 11, 2009
1.497
1.504
1.483
1.490
344,661
-0.02(-1.38%)
May 08, 2009
1.490
1.518
1.490
1.511
230,542
+0.02(+1.17%)
May 07, 2009
1.511
1.511
1.473
1.494
553,326
-0.01(-0.95%)
May 06, 2009
1.473
1.522
1.473
1.508
349,649
+0.04(+2.83%)
May 05, 2009
1.463
1.504
1.463
1.466
321,111
-0.02(-1.40%)
May 04, 2009
1.498
1.498
1.473
1.487
227,971
+0.01(+0.94%)
May 01, 2009
1.459
1.504
1.435
1.473
466,051
+0.00(+0.23%)
Apr 30, 2009
1.428
1.480
1.428
1.470
516,452
+0.04(+2.91%)
Apr 29, 2009
1.408
1.432
1.404
1.428
343,381
+0.01(+0.98%)
Apr 28, 2009
1.401
1.415
1.394
1.415
266,503
+0.01(+0.99%)
Apr 27, 2009
1.373
1.408
1.370
1.401
130,529
+0.01(+0.50%)
Apr 24, 2009
1.387
1.408
1.383
1.394
144,801
-0.00(-0.25%)
Apr 23, 2009
1.380
1.397
1.366
1.397
195,118
+0.02(+1.51%)
Apr 22, 2009
1.370
1.401
1.366
1.376
286,835
-0.00(-0.25%)
Apr 21, 2009
1.321
1.387
1.321
1.380
394,516
+0.01(+1.01%)
Apr 20, 2009
1.370
1.408
1.342
1.366
302,510
-0.01(-0.75%)
Apr 17, 2009
1.370
1.387
1.370
1.376
335,863
+0.02(+1.53%)
Apr 16, 2009
1.349
1.376
1.345
1.356
257,247
+0.03(+2.08%)
Apr 15, 2009
1.338
1.345
1.311
1.328
237,533
+0.03(+2.13%)
Apr 14, 2009
1.297
1.321
1.297
1.300
234,954
+0.00(+0.00%)
Apr 13, 2009
1.307
1.318
1.300
1.300
392,272
+0.01(+0.53%)
Apr 09, 2009
1.287
1.307
1.273
1.293
309,403
+0.02(+1.91%)
Apr 08, 2009
1.283
1.311
1.259
1.269
231,403
-0.01(-1.10%)
Apr 07, 2009
1.242
1.283
1.235
1.283
227,867
+0.02(+1.35%)
Apr 06, 2009
1.273
1.287
1.253
1.266
271,974
-0.02(-1.34%)
Apr 03, 2009
1.270
1.321
1.266
1.283
318,480
-0.00(-0.27%)
Apr 02, 2009
1.273
1.301
1.270
1.287
207,463
+0.05(+4.17%)
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
.