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
)
6.415
-0.015 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 26, 2010
2.610
2.632
2.591
2.618
663,025
+0.00(+0.00%)
Feb 25, 2010
2.621
2.625
2.592
2.618
794,641
+0.00(+0.00%)
Feb 24, 2010
2.606
2.640
2.588
2.618
919,336
+0.04(+1.59%)
Feb 23, 2010
2.524
2.591
2.524
2.577
543,757
+0.02(+0.88%)
Feb 22, 2010
2.565
2.580
2.539
2.554
726,106
+0.01(+0.30%)
Feb 19, 2010
2.521
2.562
2.517
2.547
371,816
+0.01(+0.58%)
Feb 18, 2010
2.543
2.547
2.513
2.532
682,102
+0.00(+0.15%)
Feb 17, 2010
2.524
2.547
2.521
2.528
503,011
+0.01(+0.59%)
Feb 16, 2010
2.521
2.536
2.509
2.513
527,183
+0.00(+0.00%)
Feb 12, 2010
2.483
2.513
2.513
2.513
581,968
-0.00(-0.15%)
Feb 11, 2010
2.476
2.517
2.476
2.517
741,508
+0.04(+1.81%)
Feb 10, 2010
2.461
2.476
2.457
2.472
539,179
+0.00(+0.15%)
Feb 09, 2010
2.472
2.491
2.439
2.468
453,868
+0.01(+0.30%)
Feb 08, 2010
2.480
2.480
2.420
2.461
474,669
+0.00(+0.05%)
Feb 05, 2010
2.441
2.478
2.423
2.460
656,421
+0.00(+0.00%)
Feb 04, 2010
2.490
2.490
2.449
2.460
1,136,165
-0.06(-2.21%)
Feb 03, 2010
2.456
2.515
2.441
2.515
600,011
+0.06(+2.57%)
Feb 02, 2010
2.415
2.460
2.415
2.452
408,397
+0.04(+1.54%)
Feb 01, 2010
2.423
2.452
2.393
2.415
789,833
-0.01(-0.61%)
Jan 29, 2010
2.486
2.486
2.423
2.430
523,960
-0.02(-0.91%)
Jan 28, 2010
2.449
2.490
2.430
2.452
1,110,501
+0.03(+1.38%)
Jan 27, 2010
2.464
2.501
2.415
2.419
869,500
-0.00(-0.15%)
Jan 26, 2010
2.464
2.486
2.423
2.423
762,106
-0.03(-1.06%)
Jan 25, 2010
2.464
2.464
2.438
2.449
744,530
+0.00(+0.00%)
Jan 22, 2010
2.464
2.464
2.430
2.449
987,366
+0.00(+0.15%)
Jan 21, 2010
2.426
2.449
2.416
2.445
1,028,267
+0.04(+1.54%)
Jan 20, 2010
2.423
2.434
2.408
2.408
323,252
-0.01(-0.31%)
Jan 19, 2010
2.408
2.426
2.397
2.415
432,088
+0.01(+0.46%)
Jan 15, 2010
2.400
2.404
2.404
2.404
613,719
+0.02(+0.78%)
Jan 14, 2010
2.397
2.397
2.382
2.386
467,284
-0.01(-0.31%)
Jan 13, 2010
2.393
2.397
2.374
2.393
563,498
+0.01(+0.47%)
Jan 12, 2010
2.397
2.397
2.378
2.382
698,856
+0.00(+0.01%)
Jan 11, 2010
2.386
2.397
2.374
2.382
607,261
+0.01(+0.30%)
Jan 08, 2010
2.363
2.408
2.352
2.374
393,225
+0.02(+0.79%)
Jan 07, 2010
2.330
2.356
2.326
2.356
503,630
+0.03(+1.28%)
Jan 06, 2010
2.315
2.341
2.311
2.326
392,594
+0.03(+1.13%)
Jan 05, 2010
2.297
2.326
2.297
2.300
501,347
-0.01(-0.48%)
Jan 04, 2010
2.311
2.326
2.297
2.311
797,830
-0.01(-0.48%)
Dec 31, 2009
2.304
2.323
2.323
2.323
335,295
-0.00(-0.16%)
Dec 30, 2009
2.319
2.334
2.315
2.326
517,306
+0.01(+0.32%)
Dec 29, 2009
2.319
2.323
2.293
2.319
323,506
+0.01(+0.32%)
Dec 28, 2009
2.311
2.323
2.304
2.311
290,054
+0.01(+0.65%)
Dec 24, 2009
2.293
2.304
2.282
2.297
161,044
+0.01(+0.65%)
Dec 23, 2009
2.263
2.282
2.263
2.282
291,728
+0.01(+0.49%)
Dec 22, 2009
2.263
2.271
2.245
2.271
483,455
+0.01(+0.49%)
Dec 21, 2009
2.245
2.267
2.241
2.259
317,422
+0.01(+0.66%)
Dec 18, 2009
2.237
2.245
2.233
2.245
289,140
+0.00(+0.17%)
Dec 17, 2009
2.237
2.245
2.226
2.241
731,067
-0.01(-0.33%)
Dec 16, 2009
2.245
2.256
2.239
2.248
202,646
+0.00(+0.17%)
Dec 15, 2009
2.237
2.252
2.222
2.245
524,238
+0.01(+0.33%)
Dec 14, 2009
2.226
2.237
2.226
2.237
477,100
+0.02(+1.00%)
Dec 11, 2009
2.174
2.215
2.174
2.215
569,619
+0.03(+1.53%)
Dec 10, 2009
2.189
2.196
2.170
2.182
493,665
-0.01(-0.34%)
Dec 09, 2009
2.196
2.204
2.182
2.189
422,493
-0.01(-0.67%)
Dec 08, 2009
2.189
2.204
2.174
2.204
274,270
+0.00(+0.00%)
Dec 07, 2009
2.174
2.204
2.148
2.204
603,854
+0.03(+1.19%)
Dec 04, 2009
2.156
2.182
2.152
2.178
287,251
+0.02(+1.03%)
Dec 03, 2009
2.152
2.156
2.141
2.156
132,301
+0.01(+0.34%)
Dec 02, 2009
2.156
2.159
2.141
2.148
263,271
-0.01(-0.34%)
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
.