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
)
6.360
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 28, 2021
5.183
5.191
5.160
5.191
77,793
+0.01(+0.15%)
May 27, 2021
5.175
5.198
5.168
5.183
136,465
+0.01(+0.15%)
May 26, 2021
5.175
5.206
5.168
5.175
122,556
+0.02(+0.30%)
May 25, 2021
5.183
5.183
5.160
5.160
107,085
-0.01(-0.15%)
May 24, 2021
5.191
5.198
5.168
5.168
112,375
+0.00(+0.00%)
May 21, 2021
5.175
5.183
5.152
5.168
97,819
+0.01(+0.15%)
May 20, 2021
5.183
5.191
5.153
5.160
271,773
+0.00(+0.00%)
May 19, 2021
5.183
5.183
5.152
5.160
45,034
-0.02(-0.44%)
May 18, 2021
5.175
5.191
5.175
5.183
32,394
+0.01(+0.15%)
May 17, 2021
5.183
5.191
5.175
5.175
39,416
+0.01(+0.19%)
May 14, 2021
5.168
5.191
5.165
5.165
116,408
-0.00(-0.04%)
May 13, 2021
5.152
5.175
5.152
5.168
84,746
+0.04(+0.75%)
May 12, 2021
5.183
5.183
5.118
5.129
119,986
-0.04(-0.83%)
May 11, 2021
5.165
5.180
5.157
5.172
64,538
+0.00(+0.00%)
May 10, 2021
5.180
5.180
5.157
5.172
59,907
+0.00(+0.00%)
May 07, 2021
5.172
5.172
5.157
5.172
72,523
+0.01(+0.15%)
May 06, 2021
5.157
5.171
5.149
5.165
51,299
+0.02(+0.45%)
May 05, 2021
5.157
5.165
5.142
5.142
93,449
+0.00(+0.00%)
May 04, 2021
5.157
5.157
5.134
5.142
182,047
-0.02(-0.30%)
May 03, 2021
5.119
5.157
5.119
5.157
108,366
+0.05(+1.05%)
Apr 30, 2021
5.073
5.123
5.073
5.104
135,733
+0.00(+0.00%)
Apr 29, 2021
5.104
5.104
5.081
5.104
139,221
+0.02(+0.45%)
Apr 28, 2021
5.081
5.088
5.081
5.081
78,089
-0.01(-0.15%)
Apr 27, 2021
5.088
5.104
5.081
5.088
96,547
-0.01(-0.15%)
Apr 26, 2021
5.096
5.111
5.081
5.096
70,073
-0.01(-0.15%)
Apr 23, 2021
5.104
5.111
5.073
5.104
110,471
+0.00(+0.00%)
Apr 22, 2021
5.088
5.111
5.088
5.104
57,612
+0.00(+0.00%)
Apr 21, 2021
5.104
5.111
5.081
5.104
111,565
+0.01(+0.15%)
Apr 20, 2021
5.104
5.111
5.088
5.096
59,733
-0.01(-0.15%)
Apr 19, 2021
5.104
5.111
5.088
5.104
60,155
+0.02(+0.30%)
Apr 16, 2021
5.096
5.111
5.081
5.088
59,424
+0.00(+0.00%)
Apr 15, 2021
5.119
5.134
5.088
5.088
113,665
-0.02(-0.30%)
Apr 14, 2021
5.104
5.119
5.104
5.104
70,428
-0.01(-0.15%)
Apr 13, 2021
5.134
5.142
5.104
5.111
131,663
-0.03(-0.59%)
Apr 12, 2021
5.104
5.149
5.081
5.142
335,461
+0.04(+0.75%)
Apr 09, 2021
5.088
5.119
5.081
5.104
75,261
+0.03(+0.66%)
Apr 08, 2021
5.062
5.085
5.062
5.070
58,687
+0.00(+0.00%)
Apr 07, 2021
5.024
5.093
5.024
5.070
153,773
+0.04(+0.76%)
Apr 06, 2021
5.032
5.047
5.024
5.032
157,124
-0.01(-0.15%)
Apr 05, 2021
5.055
5.077
5.032
5.039
153,791
+0.02(+0.30%)
Apr 01, 2021
5.039
5.059
5.017
5.024
100,117
-0.02(-0.30%)
Mar 31, 2021
5.047
5.077
5.032
5.039
132,459
+0.01(+0.15%)
Mar 30, 2021
5.017
5.055
5.017
5.032
116,549
+0.00(+0.00%)
Mar 29, 2021
5.017
5.039
5.017
5.032
67,459
+0.02(+0.30%)
Mar 26, 2021
5.032
5.055
5.017
5.017
65,122
-0.01(-0.15%)
Mar 25, 2021
5.047
5.047
5.009
5.024
84,384
-0.02(-0.30%)
Mar 24, 2021
5.047
5.062
5.024
5.039
56,363
+0.02(+0.30%)
Mar 23, 2021
5.047
5.055
5.017
5.024
83,418
-0.02(-0.30%)
Mar 22, 2021
5.070
5.085
5.032
5.039
57,501
-0.02(-0.30%)
Mar 19, 2021
5.062
5.070
5.044
5.055
41,310
-0.01(-0.15%)
Mar 18, 2021
5.062
5.077
5.032
5.062
52,762
+0.00(+0.00%)
Mar 17, 2021
5.077
5.077
5.062
5.062
60,779
-0.01(-0.15%)
Mar 16, 2021
5.047
5.070
5.047
5.070
63,276
+0.05(+1.06%)
Mar 15, 2021
5.024
5.032
5.009
5.017
48,444
+0.02(+0.30%)
Mar 12, 2021
5.032
5.039
5.001
5.001
46,177
-0.02(-0.45%)
Mar 11, 2021
5.100
5.100
4.986
5.024
378,942
-0.03(-0.60%)
Mar 10, 2021
5.039
5.077
5.017
5.055
82,650
+0.06(+1.13%)
Mar 09, 2021
5.021
5.036
4.991
4.998
164,390
-0.02(-0.45%)
Mar 08, 2021
5.014
5.036
5.006
5.021
56,600
-0.01(-0.15%)
Mar 05, 2021
4.998
5.036
4.998
5.029
122,587
+0.02(+0.45%)
Mar 04, 2021
5.051
5.074
4.998
5.006
112,751
-0.03(-0.60%)
Mar 03, 2021
5.082
5.082
5.036
5.036
74,807
-0.03(-0.60%)
Mar 02, 2021
5.067
5.097
5.044
5.067
92,199
+0.02(+0.30%)
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
.