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
)
6.330
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2002
2.622
2.656
2.611
2.648
81,158
+0.03(+1.00%)
Oct 30, 2002
2.633
2.659
2.622
2.622
141,760
-0.01(-0.43%)
Oct 29, 2002
2.644
2.671
2.611
2.633
188,480
-0.04(-1.54%)
Oct 28, 2002
2.678
2.678
2.637
2.674
88,633
+0.00(+0.14%)
Oct 25, 2002
2.656
2.678
2.648
2.671
140,959
+0.02(+0.71%)
Oct 24, 2002
2.659
2.693
2.648
2.652
164,719
-0.00(-0.14%)
Oct 23, 2002
2.682
2.693
2.656
2.656
117,466
-0.02(-0.70%)
Oct 22, 2002
2.674
2.693
2.663
2.674
184,475
+0.00(+0.00%)
Oct 21, 2002
2.682
2.693
2.644
2.674
150,837
+0.00(+0.00%)
Oct 18, 2002
2.674
2.689
2.641
2.674
227,457
+0.03(+1.28%)
Oct 17, 2002
2.659
2.678
2.641
2.641
179,937
+0.00(+0.00%)
Oct 16, 2002
2.682
2.682
2.641
2.641
127,878
-0.02(-0.70%)
Oct 15, 2002
2.615
2.682
2.615
2.659
160,982
-0.00(-0.14%)
Oct 14, 2002
2.644
2.663
2.611
2.663
106,253
+0.00(+0.14%)
Oct 11, 2002
2.648
2.667
2.622
2.659
144,430
+0.03(+1.14%)
Oct 10, 2002
2.648
2.648
2.588
2.630
221,317
-0.03(-0.99%)
Oct 09, 2002
2.648
2.674
2.622
2.656
202,362
+0.01(+0.28%)
Oct 08, 2002
2.659
2.689
2.633
2.648
160,715
-0.03(-0.98%)
Oct 07, 2002
2.697
2.697
2.652
2.674
157,778
-0.01(-0.56%)
Oct 04, 2002
2.723
2.723
2.667
2.689
164,185
-0.02(-0.83%)
Oct 03, 2002
2.659
2.716
2.659
2.712
100,647
+0.03(+1.26%)
Oct 02, 2002
2.663
2.697
2.648
2.678
115,597
+0.03(+1.27%)
Oct 01, 2002
2.671
2.671
2.637
2.644
177,801
-0.02(-0.84%)
Sep 30, 2002
2.693
2.693
2.648
2.667
157,511
-0.03(-0.97%)
Sep 27, 2002
2.682
2.693
2.659
2.693
112,126
+0.01(+0.42%)
Sep 26, 2002
2.689
2.697
2.656
2.682
134,552
-0.01(-0.28%)
Sep 25, 2002
2.697
2.712
2.678
2.689
90,235
+0.00(+0.00%)
Sep 24, 2002
2.697
2.716
2.686
2.689
169,792
-0.01(-0.28%)
Sep 23, 2002
2.727
2.746
2.697
2.697
218,380
-0.05(-1.91%)
Sep 20, 2002
2.716
2.753
2.693
2.749
253,086
+0.03(+1.24%)
Sep 19, 2002
2.727
2.731
2.667
2.716
185,276
-0.01(-0.41%)
Sep 18, 2002
2.693
2.727
2.686
2.727
3,951,141
-0.00(-0.14%)
Sep 17, 2002
2.697
2.731
2.678
2.731
219,448
+0.03(+0.97%)
Sep 16, 2002
2.712
2.727
2.686
2.704
68,878
+0.01(+0.28%)
Sep 13, 2002
2.697
2.719
2.667
2.697
69,945
-0.01(-0.42%)
Sep 12, 2002
2.738
2.738
2.693
2.708
96,108
-0.01(-0.41%)
Sep 11, 2002
2.704
2.742
2.704
2.719
56,864
+0.01(+0.55%)
Sep 10, 2002
2.731
2.734
2.701
2.704
100,113
-0.03(-1.10%)
Sep 09, 2002
2.716
2.734
2.701
2.734
120,403
+0.02(+0.69%)
Sep 06, 2002
2.723
2.734
2.697
2.716
105,185
-0.01(-0.28%)
Sep 05, 2002
2.727
2.734
2.697
2.723
63,805
+0.01(+0.55%)
Sep 04, 2002
2.738
2.742
2.704
2.708
95,307
-0.03(-1.09%)
Sep 03, 2002
2.712
2.746
2.689
2.738
88,099
+0.03(+0.97%)
Aug 30, 2002
2.708
2.712
2.671
2.712
119,335
+0.03(+1.26%)
Aug 29, 2002
2.693
2.708
2.674
2.678
101,181
+0.00(+0.14%)
Aug 28, 2002
2.663
2.693
2.656
2.674
88,099
-0.03(-1.24%)
Aug 27, 2002
2.734
2.746
2.652
2.708
218,647
-0.04(-1.36%)
Aug 26, 2002
2.708
2.749
2.671
2.746
210,371
+0.06(+2.23%)
Aug 23, 2002
2.671
2.686
2.659
2.686
1,948,873
+0.02(+0.70%)
Aug 22, 2002
2.671
2.686
2.648
2.667
185,276
+0.01(+0.42%)
Aug 21, 2002
2.682
2.682
2.648
2.656
71,814
-0.00(-0.14%)
Aug 20, 2002
2.644
2.682
2.644
2.659
231,462
-0.01(-0.56%)
Aug 16, 2002
2.659
2.678
2.626
2.674
162,851
+0.02(+0.71%)
Aug 15, 2002
2.626
2.656
2.611
2.656
119,869
+0.02(+0.85%)
Aug 14, 2002
2.630
2.659
2.603
2.633
138,022
-0.01(-0.28%)
Aug 13, 2002
2.686
2.686
2.622
2.641
123,606
-0.04(-1.67%)
Aug 12, 2002
2.689
2.689
2.652
2.686
113,728
+0.01(+0.56%)
Aug 07, 2002
2.678
2.693
2.596
2.671
177,000
+0.03(+1.13%)
Aug 06, 2002
2.633
2.678
2.596
2.641
183,941
+0.04(+1.73%)
Aug 05, 2002
2.659
2.667
2.592
2.596
251,217
-0.06(-2.39%)
Aug 02, 2002
2.644
2.682
2.644
2.659
120,403
+0.01(+0.28%)
Aug 01, 2002
2.659
2.678
2.630
2.652
106,520
+0.03(+1.14%)
Jul 31, 2002
2.607
2.652
2.607
2.622
252,819
+0.02(+0.72%)
Jul 30, 2002
2.536
2.678
2.532
2.603
219,982
+0.00(+0.00%)
Jul 29, 2002
2.551
2.648
2.551
2.603
131,882
+0.06(+2.21%)
Jul 26, 2002
2.618
2.637
2.547
2.547
162,584
-0.04(-1.45%)
Jul 25, 2002
2.517
2.603
2.517
2.585
137,756
+0.02(+0.73%)
Jul 24, 2002
2.622
2.622
2.285
2.566
389,774
-0.06(-2.42%)
Jul 23, 2002
2.697
2.712
2.630
2.630
288,059
-0.11(-3.97%)
Jul 22, 2002
2.806
2.809
2.738
2.738
216,511
-0.07(-2.40%)
Jul 19, 2002
2.843
2.843
2.779
2.806
101,448
-0.01(-0.40%)
Jul 17, 2002
2.809
2.817
2.779
2.817
234,932
+0.06(+2.31%)
Jul 12, 2002
2.817
2.817
2.734
2.753
211,706
-0.03(-0.94%)
Jul 11, 2002
2.817
2.821
2.779
2.779
141,493
+0.00(+0.00%)
Jul 10, 2002
2.798
2.824
2.779
2.779
124,407
-0.04(-1.59%)
Jul 09, 2002
2.817
2.824
2.817
2.824
163,651
+0.01(+0.27%)
Jul 08, 2002
2.821
2.821
2.817
2.817
88,900
+0.00(+0.00%)
Jul 05, 2002
2.813
2.817
2.798
2.817
76,086
+0.01(+0.27%)
Jul 04, 2002
2.779
2.809
2.768
2.809
1,922,176
+0.00(+0.00%)
Jul 03, 2002
2.779
2.809
2.768
2.809
139,891
+0.02(+0.67%)
Jul 02, 2002
2.828
2.828
2.761
2.791
270,706
-0.04(-1.45%)
Jul 01, 2002
2.914
2.914
2.817
2.832
223,720
-0.07(-2.58%)
Jun 28, 2002
2.787
2.907
2.779
2.907
196,756
+0.10(+3.47%)
Jun 27, 2002
2.779
2.839
2.779
2.809
176,199
-0.04(-1.32%)
Jun 26, 2002
2.907
2.907
2.772
2.847
343,856
-0.05(-1.81%)
Jun 25, 2002
2.903
2.952
2.884
2.899
192,484
-0.03(-1.02%)
Jun 21, 2002
2.978
2.978
2.955
2.929
175,932
-0.02(-0.64%)
Jun 20, 2002
2.955
2.978
2.937
2.948
133,217
+0.00(+0.00%)
Jun 19, 2002
2.985
2.985
2.929
2.948
190,081
-0.02(-0.63%)
Jun 18, 2002
2.989
2.993
2.967
2.967
119,869
-0.02(-0.75%)
Jun 17, 2002
2.997
3.004
2.978
2.989
1,414,935
+0.01(+0.25%)
Jun 14, 2002
2.978
3.004
2.974
2.982
153,240
+0.00(+0.13%)
Jun 12, 2002
2.970
2.997
2.970
2.978
220,249
-0.03(-0.87%)
Jun 11, 2002
3.008
3.008
2.967
3.004
228,525
+0.02(+0.75%)
Jun 10, 2002
2.997
2.997
2.970
2.982
102,249
-0.03(-0.87%)
Jun 07, 2002
3.004
3.012
2.967
3.008
153,507
+0.01(+0.38%)
Jun 06, 2002
2.978
3.008
2.978
2.997
116,932
+0.01(+0.25%)
Jun 05, 2002
2.974
2.997
2.970
2.989
118,267
-0.01(-0.37%)
May 31, 2002
3.012
3.015
2.967
3.000
356,937
-0.01(-0.50%)
May 28, 2002
3.027
3.030
2.989
3.015
158,312
-0.01(-0.37%)
May 27, 2002
2.985
3.027
2.622
3.027
207,434
+0.00(+0.00%)
May 24, 2002
2.985
3.027
2.622
3.027
207,434
+0.03(+1.00%)
May 23, 2002
3.000
3.030
2.989
2.997
171,394
-0.01(-0.25%)
May 22, 2002
3.004
3.008
2.974
3.004
189,014
+0.00(+0.00%)
May 21, 2002
2.997
3.015
2.989
3.004
112,660
+0.00(+0.12%)
May 20, 2002
2.989
3.004
2.970
3.000
96,642
+0.03(+1.14%)
May 17, 2002
3.004
3.015
2.967
2.967
245,611
-0.02(-0.63%)
May 16, 2002
3.000
3.015
2.982
2.985
88,633
-0.03(-0.99%)
May 15, 2002
3.023
3.023
2.985
3.015
106,787
-0.02(-0.62%)
May 14, 2002
3.030
3.049
3.023
3.034
65,407
+0.02(+0.62%)
May 13, 2002
2.993
3.023
2.978
3.015
221,317
+0.02(+0.75%)
May 10, 2002
2.997
3.000
2.974
2.993
68,344
-0.00(-0.12%)
May 09, 2002
3.008
3.008
2.974
2.997
129,746
+0.00(+0.00%)
May 08, 2002
3.004
3.012
2.974
2.997
197,824
-0.01(-0.50%)
May 07, 2002
3.004
3.034
2.989
3.012
185,009
-0.02(-0.62%)
May 06, 2002
3.008
3.034
3.000
3.030
126,543
+0.00(+0.00%)
May 03, 2002
3.019
3.030
3.004
3.030
54,194
+0.00(+0.00%)
May 02, 2002
3.015
3.045
2.997
3.030
212,240
-0.01(-0.25%)
May 01, 2002
2.997
3.038
2.978
3.038
184,208
+0.03(+0.87%)
Apr 30, 2002
3.000
3.030
2.993
3.012
116,932
+0.00(+0.00%)
Apr 29, 2002
3.015
3.030
2.997
3.012
84,362
-0.00(-0.12%)
Apr 26, 2002
3.004
3.015
2.989
3.015
42,982
+0.01(+0.25%)
Apr 25, 2002
3.019
3.019
2.989
3.008
116,665
-0.01(-0.37%)
Apr 24, 2002
3.012
3.027
2.989
3.019
142,294
-0.01(-0.37%)
Apr 23, 2002
2.993
3.030
2.982
3.030
247,213
+0.04(+1.25%)
Apr 22, 2002
2.985
3.004
2.970
2.993
120,403
+0.01(+0.25%)
Apr 19, 2002
2.989
3.004
2.982
2.985
110,258
+0.00(+0.13%)
Apr 18, 2002
2.978
3.004
2.974
2.982
94,240
-0.02(-0.62%)
Apr 17, 2002
3.008
3.012
2.974
3.000
141,226
-0.01(-0.37%)
Apr 16, 2002
2.970
3.019
2.963
3.012
184,475
+0.04(+1.39%)
Apr 15, 2002
2.997
3.008
2.963
2.970
123,873
-0.02(-0.63%)
Apr 12, 2002
2.997
3.012
2.963
2.989
108,389
+0.01(+0.25%)
Apr 11, 2002
2.997
3.015
2.978
2.982
116,398
-0.03(-1.12%)
Apr 10, 2002
3.015
3.027
2.989
3.015
125,208
+0.00(+0.00%)
Apr 09, 2002
3.015
3.030
3.000
3.015
141,760
-0.01(-0.25%)
Apr 08, 2002
3.053
3.053
3.019
3.023
117,199
-0.03(-0.98%)
Apr 05, 2002
3.042
3.060
3.038
3.053
90,235
+0.00(+0.12%)
Apr 04, 2002
3.049
3.057
3.042
3.049
89,701
+0.00(+0.00%)
Apr 03, 2002
3.053
3.072
3.042
3.049
116,131
-0.00(-0.12%)
Apr 02, 2002
3.057
3.087
3.053
3.053
135,086
-0.02(-0.73%)
Apr 01, 2002
3.060
3.083
3.038
3.075
186,077
+0.02(+0.74%)
Mar 29, 2002
3.053
3.083
3.053
3.053
156,977
+0.00(+0.00%)
Mar 28, 2002
3.053
3.083
3.053
3.053
156,977
-0.03(-0.85%)
Mar 27, 2002
3.083
3.090
3.049
3.079
164,185
+0.00(+0.12%)
Mar 26, 2002
3.034
3.109
3.034
3.075
173,529
+0.06(+1.86%)
Mar 25, 2002
3.053
3.068
3.019
3.019
112,927
-0.03(-1.10%)
Mar 22, 2002
3.038
3.053
3.012
3.053
133,217
+0.02(+0.62%)
Mar 21, 2002
3.012
3.034
3.008
3.034
111,326
+0.00(+0.00%)
Mar 20, 2002
3.038
3.053
3.008
3.034
203,964
+0.00(+0.12%)
Mar 19, 2002
3.000
3.034
2.982
3.030
190,081
+0.03(+1.00%)
Mar 18, 2002
3.015
3.068
2.959
3.000
327,303
-0.03(-0.99%)
Mar 15, 2002
3.034
3.034
2.997
3.030
158,579
+0.02(+0.75%)
Mar 14, 2002
2.997
3.015
2.982
3.008
106,787
+0.01(+0.38%)
Mar 13, 2002
2.993
3.015
2.978
2.997
201,027
+0.00(+0.12%)
Mar 12, 2002
2.997
3.008
2.978
2.993
95,574
-0.01(-0.37%)
Mar 11, 2002
2.997
3.008
2.963
3.004
134,018
+0.03(+1.01%)
Mar 08, 2002
2.948
2.997
2.948
2.974
198,624
+0.00(+0.13%)
Mar 07, 2002
2.955
2.993
2.937
2.970
99,045
+0.02(+0.63%)
Mar 06, 2002
2.955
2.989
2.948
2.952
138,289
-0.00(-0.13%)
Mar 05, 2002
2.963
2.982
2.948
2.955
99,579
+0.01(+0.25%)
Mar 04, 2002
2.937
2.974
2.937
2.948
79,022
-0.01(-0.25%)
Mar 01, 2002
2.937
2.955
2.937
2.955
56,063
+0.00(+0.00%)
Feb 28, 2002
2.959
2.959
2.933
2.955
147,633
-0.01(-0.25%)
Feb 27, 2002
2.952
2.970
2.922
2.963
148,968
+0.01(+0.38%)
Feb 26, 2002
2.952
2.955
2.925
2.952
93,172
+0.03(+0.90%)
Feb 25, 2002
2.974
2.974
2.925
2.925
184,475
-0.04(-1.51%)
Feb 22, 2002
2.978
2.985
2.922
2.970
268,837
-0.01(-0.25%)
Feb 21, 2002
2.974
2.978
2.955
2.978
107,855
+0.03(+0.89%)
Feb 20, 2002
2.978
2.978
2.937
2.952
179,670
-0.01(-0.25%)
Feb 19, 2002
3.015
3.015
2.940
2.959
126,810
-0.05(-1.62%)
Feb 18, 2002
2.997
3.008
2.955
3.008
107,855
+0.00(+0.00%)
Feb 15, 2002
2.997
3.008
2.955
3.008
107,855
+0.03(+1.01%)
Feb 14, 2002
2.993
3.015
2.959
2.978
120,669
-0.01(-0.38%)
Feb 13, 2002
2.993
2.993
2.959
2.989
154,842
+0.00(+0.00%)
Feb 12, 2002
2.963
2.993
2.963
2.989
104,918
+0.02(+0.76%)
Feb 11, 2002
2.997
2.997
2.944
2.967
203,964
-0.03(-1.12%)
Feb 08, 2002
3.015
3.015
2.959
3.000
99,846
-0.02(-0.62%)
Feb 07, 2002
3.034
3.057
2.978
3.019
138,289
-0.03(-0.98%)
Feb 06, 2002
3.068
3.068
3.042
3.049
106,520
-0.01(-0.37%)
Feb 05, 2002
3.053
3.064
3.045
3.060
147,900
+0.01(+0.25%)
Feb 04, 2002
3.060
3.072
3.038
3.053
101,715
+0.00(+0.00%)
Feb 01, 2002
3.045
3.064
3.045
3.053
166,054
+0.00(+0.00%)
Jan 31, 2002
3.008
3.053
3.004
3.053
134,285
+0.02(+0.62%)
Jan 30, 2002
3.000
3.049
3.000
3.034
137,756
+0.03(+1.12%)
Jan 29, 2002
2.997
3.027
2.997
3.000
150,036
-0.03(-0.87%)
Jan 28, 2002
3.015
3.027
2.997
3.027
111,860
-0.02(-0.62%)
Jan 25, 2002
3.012
3.045
3.012
3.045
108,656
+0.01(+0.37%)
Jan 24, 2002
2.978
3.034
2.978
3.034
172,461
+0.02(+0.75%)
Jan 23, 2002
3.008
3.034
2.978
3.012
262,964
+0.01(+0.25%)
Jan 22, 2002
2.978
3.004
2.974
3.004
102,783
+0.00(+0.12%)
Jan 21, 2002
3.015
3.030
2.982
3.000
150,837
+0.00(+0.00%)
Jan 18, 2002
3.015
3.030
2.982
3.000
6,273,771
-0.03(-0.87%)
Jan 17, 2002
3.049
3.049
2.997
3.027
127,611
-0.01(-0.25%)
Jan 16, 2002
3.030
3.042
2.989
3.034
203,163
+0.00(+0.00%)
Jan 15, 2002
3.004
3.038
2.997
3.034
113,995
+0.01(+0.37%)
Jan 14, 2002
2.985
3.023
2.959
3.023
123,072
+0.06(+2.15%)
Jan 11, 2002
2.952
3.012
2.952
2.959
178,068
+0.00(+0.00%)
Jan 10, 2002
2.993
3.008
2.959
2.959
115,597
+0.01(+0.51%)
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
.