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 (%)
Jul 30, 2004
3.487
3.498
3.483
3.494
76,560
+0.02(+0.64%)
Jul 29, 2004
3.498
3.498
3.465
3.472
211,351
+0.00(+0.00%)
Jul 28, 2004
3.539
3.543
3.472
3.472
396,822
-0.06(-1.58%)
Jul 27, 2004
3.528
3.543
3.509
3.528
197,872
+0.01(+0.42%)
Jul 26, 2004
3.509
3.524
3.491
3.513
241,544
+0.02(+0.64%)
Jul 23, 2004
3.487
3.491
3.457
3.491
172,531
+0.02(+0.64%)
Jul 22, 2004
3.494
3.494
3.454
3.468
151,773
-0.01(-0.43%)
Jul 21, 2004
3.524
3.528
3.457
3.483
346,680
-0.01(-0.32%)
Jul 20, 2004
3.535
3.543
3.491
3.494
217,282
-0.04(-1.05%)
Jul 19, 2004
3.528
3.550
3.517
3.531
166,331
+0.03(+0.85%)
Jul 16, 2004
3.502
3.520
3.479
3.502
149,886
+0.01(+0.32%)
Jul 15, 2004
3.505
3.517
3.476
3.491
153,661
-0.01(-0.42%)
Jul 14, 2004
3.517
3.535
3.498
3.505
523,256
-0.01(-0.21%)
Jul 13, 2004
3.554
3.554
3.494
3.513
189,515
-0.03(-0.84%)
Jul 12, 2004
3.554
3.572
3.543
3.543
245,588
-0.01(-0.21%)
Jul 09, 2004
3.550
3.557
3.531
3.550
179,271
+0.02(+0.53%)
Jul 08, 2004
3.517
3.535
3.509
3.531
195,446
+0.00(+0.11%)
Jul 07, 2004
3.505
3.546
3.502
3.528
188,976
+0.01(+0.21%)
Jul 06, 2004
3.524
3.524
3.498
3.520
108,641
-0.00(-0.11%)
Jul 02, 2004
3.479
3.524
3.472
3.524
196,524
+0.04(+1.06%)
Jul 01, 2004
3.546
3.546
3.483
3.487
239,118
-0.02(-0.63%)
Jun 30, 2004
3.531
3.531
3.472
3.509
207,577
+0.00(+0.00%)
Jun 29, 2004
3.539
3.557
3.483
3.509
263,649
-0.05(-1.36%)
Jun 28, 2004
3.543
3.576
3.535
3.557
254,484
+0.03(+0.95%)
Jun 25, 2004
3.513
3.531
3.491
3.524
268,502
+0.05(+1.50%)
Jun 24, 2004
3.509
3.509
3.457
3.472
259,336
-0.02(-0.53%)
Jun 23, 2004
3.517
3.524
3.491
3.491
181,158
+0.00(+0.11%)
Jun 22, 2004
3.509
3.509
3.468
3.487
204,881
-0.00(-0.11%)
Jun 21, 2004
3.543
3.557
3.491
3.491
170,105
-0.04(-1.05%)
Jun 18, 2004
3.517
3.554
3.517
3.528
244,779
+0.05(+1.39%)
Jun 17, 2004
3.498
3.505
3.439
3.479
211,351
+0.01(+0.21%)
Jun 16, 2004
3.513
3.531
3.461
3.472
243,970
-0.04(-1.16%)
Jun 15, 2004
3.539
3.554
3.502
3.513
208,116
+0.01(+0.32%)
Jun 14, 2004
3.554
3.561
3.502
3.502
237,231
-0.02(-0.63%)
Jun 10, 2004
3.517
3.543
3.509
3.524
222,673
+0.02(+0.64%)
Jun 09, 2004
3.491
3.513
3.483
3.502
301,660
+0.04(+1.29%)
Jun 08, 2004
3.517
3.524
3.457
3.457
207,577
-0.02(-0.53%)
Jun 07, 2004
3.472
3.505
3.465
3.476
198,411
-0.00(-0.11%)
Jun 04, 2004
3.487
3.491
3.461
3.479
165,252
+0.02(+0.54%)
Jun 03, 2004
3.479
3.498
3.461
3.461
127,242
-0.01(-0.21%)
Jun 02, 2004
3.483
3.494
3.446
3.468
187,897
-0.01(-0.21%)
Jun 01, 2004
3.468
3.494
3.450
3.476
208,116
+0.02(+0.54%)
May 28, 2004
3.439
3.476
3.439
3.457
203,533
+0.02(+0.54%)
May 27, 2004
3.368
3.439
3.357
3.439
215,125
+0.09(+2.77%)
May 26, 2004
3.387
3.439
3.324
3.346
376,065
-0.04(-1.20%)
May 25, 2004
3.264
3.394
3.264
3.387
354,498
+0.20(+6.16%)
May 24, 2004
3.461
3.461
3.190
3.190
518,673
-0.20(-5.80%)
May 21, 2004
3.468
3.509
3.383
3.387
392,779
-0.06(-1.72%)
May 20, 2004
3.554
3.561
3.435
3.446
332,932
-0.09(-2.52%)
May 19, 2004
3.509
3.557
3.509
3.535
290,608
+0.07(+1.93%)
May 18, 2004
3.479
3.505
3.442
3.468
319,453
+0.00(+0.00%)
May 17, 2004
3.498
3.517
3.465
3.468
328,888
-0.02(-0.53%)
May 14, 2004
3.580
3.591
3.487
3.487
343,715
-0.06(-1.57%)
May 13, 2004
3.602
3.613
3.543
3.543
370,403
-0.01(-0.21%)
May 12, 2004
3.646
3.650
3.550
3.550
445,616
-0.04(-1.14%)
May 11, 2004
3.602
3.646
3.580
3.591
394,666
+0.03(+0.73%)
May 10, 2004
3.587
3.594
3.557
3.565
301,660
-0.01(-0.21%)
May 07, 2004
3.598
3.639
3.572
3.572
216,203
-0.03(-0.72%)
May 06, 2004
3.650
3.658
3.565
3.598
561,267
-0.05(-1.42%)
May 05, 2004
3.643
3.650
3.587
3.650
389,274
+0.03(+0.72%)
May 04, 2004
3.624
3.632
3.568
3.624
383,343
+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
.