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
)
6.190
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2021
5.346
5.350
5.294
5.316
43,297
-0.05(-0.98%)
Sep 29, 2021
5.354
5.384
5.316
5.369
36,067
+0.05(+0.85%)
Sep 28, 2021
5.226
5.301
5.203
5.324
52,123
+0.12(+2.32%)
Sep 27, 2021
5.278
5.286
5.150
5.203
60,451
-0.08(-1.57%)
Sep 24, 2021
5.165
5.286
5.158
5.286
85,442
+0.14(+2.79%)
Sep 23, 2021
5.180
5.187
5.143
5.143
24,394
+0.00(+0.00%)
Sep 22, 2021
5.203
5.203
5.128
5.143
60,875
-0.02(-0.29%)
Sep 21, 2021
5.233
5.233
5.135
5.158
42,586
-0.02(-0.29%)
Sep 20, 2021
5.294
5.294
5.173
5.173
153,216
-0.11(-2.00%)
Sep 17, 2021
5.309
5.354
5.233
5.278
51,608
-0.03(-0.57%)
Sep 16, 2021
5.286
5.384
5.241
5.309
82,649
+0.07(+1.30%)
Sep 15, 2021
5.248
5.294
5.233
5.241
60,369
-0.04(-0.71%)
Sep 14, 2021
5.218
5.294
5.199
5.278
45,970
+0.05(+1.01%)
Sep 13, 2021
5.188
5.226
5.180
5.226
49,432
+0.06(+1.17%)
Sep 10, 2021
5.173
5.173
5.150
5.165
66,246
+0.03(+0.62%)
Sep 09, 2021
5.141
5.149
5.119
5.134
35,112
+0.02(+0.29%)
Sep 08, 2021
5.126
5.134
5.104
5.119
41,982
+0.02(+0.29%)
Sep 07, 2021
5.104
5.134
5.104
5.104
42,700
-0.01(-0.15%)
Sep 03, 2021
5.149
5.149
5.096
5.111
33,462
+0.00(+0.00%)
Sep 02, 2021
5.209
5.209
5.111
5.111
96,433
-0.10(-1.87%)
Sep 01, 2021
5.194
5.216
5.186
5.209
47,502
+0.04(+0.73%)
Aug 31, 2021
5.156
5.179
5.141
5.171
48,935
+0.04(+0.73%)
Aug 30, 2021
5.164
5.164
5.126
5.134
38,728
+0.00(+0.01%)
Aug 27, 2021
5.134
5.149
5.111
5.133
57,212
-0.00(-0.01%)
Aug 26, 2021
5.164
5.171
5.134
5.134
27,136
-0.04(-0.73%)
Aug 25, 2021
5.194
5.194
5.164
5.171
33,791
-0.02(-0.43%)
Aug 24, 2021
5.164
5.201
5.164
5.194
80,726
+0.05(+1.02%)
Aug 23, 2021
5.194
5.194
5.141
5.141
70,279
-0.04(-0.73%)
Aug 20, 2021
5.186
5.201
5.179
5.179
47,524
+0.00(+0.01%)
Aug 19, 2021
5.179
5.194
5.164
5.179
46,955
+0.00(+0.00%)
Aug 18, 2021
5.194
5.201
5.164
5.179
48,139
-0.00(-0.07%)
Aug 17, 2021
5.209
5.209
5.179
5.182
41,980
-0.03(-0.50%)
Aug 16, 2021
5.171
5.209
5.171
5.209
62,114
+0.03(+0.58%)
Aug 13, 2021
5.164
5.179
5.149
5.179
62,759
+0.03(+0.58%)
Aug 12, 2021
5.171
5.164
5.141
5.149
47,319
-0.02(-0.29%)
Aug 11, 2021
5.096
5.164
5.089
5.164
44,164
+0.08(+1.65%)
Aug 10, 2021
5.095
5.117
5.080
5.080
29,239
+0.00(+0.00%)
Aug 09, 2021
5.095
5.109
5.050
5.080
69,620
+0.00(+0.00%)
Aug 06, 2021
5.072
5.087
5.057
5.080
44,333
+0.01(+0.15%)
Aug 05, 2021
5.057
5.072
5.035
5.072
114,971
+0.04(+0.74%)
Aug 04, 2021
5.020
5.050
5.005
5.035
108,540
+0.03(+0.60%)
Aug 03, 2021
4.975
5.005
4.975
5.005
56,090
+0.05(+1.01%)
Aug 02, 2021
4.990
4.997
4.953
4.955
111,905
-0.04(-0.70%)
Jul 30, 2021
5.042
5.042
4.983
4.990
141,138
-0.04(-0.74%)
Jul 29, 2021
5.057
5.072
5.027
5.027
104,987
-0.02(-0.44%)
Jul 28, 2021
5.057
5.065
5.050
5.050
62,313
+0.00(+0.00%)
Jul 27, 2021
5.050
5.057
5.035
5.050
124,556
+0.00(+0.00%)
Jul 26, 2021
5.057
5.065
5.035
5.050
106,678
-0.01(-0.15%)
Jul 23, 2021
5.057
5.057
5.042
5.057
83,507
+0.02(+0.45%)
Jul 22, 2021
5.042
5.042
5.020
5.035
76,262
+0.00(+0.00%)
Jul 21, 2021
5.057
5.057
5.020
5.035
100,737
-0.02(-0.44%)
Jul 20, 2021
5.005
5.057
5.005
5.057
87,248
+0.07(+1.35%)
Jul 19, 2021
4.990
4.990
4.975
4.990
192,125
+0.01(+0.15%)
Jul 16, 2021
4.997
5.005
4.983
4.983
230,159
-0.02(-0.45%)
Jul 15, 2021
5.020
5.035
4.990
5.005
92,264
-0.01(-0.30%)
Jul 14, 2021
5.020
5.035
5.012
5.020
122,103
+0.00(+0.00%)
Jul 13, 2021
5.042
5.056
5.005
5.020
49,701
-0.02(-0.44%)
Jul 12, 2021
5.035
5.042
5.020
5.042
86,535
+0.02(+0.45%)
Jul 09, 2021
5.057
5.057
5.020
5.020
84,133
-0.01(-0.12%)
Jul 08, 2021
5.026
5.033
5.004
5.026
98,644
+0.00(+0.00%)
Jul 07, 2021
5.048
5.048
5.018
5.026
133,911
+0.00(+0.00%)
Jul 06, 2021
5.048
5.048
5.026
5.026
102,591
-0.01(-0.29%)
Jul 02, 2021
5.041
5.056
5.041
5.041
136,394
-0.01(-0.15%)
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
.