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
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 29, 2024
6.390
6.400
6.350
6.360
93,622
-0.03(-0.47%)
May 28, 2024
6.390
6.404
6.390
6.390
92,836
+0.00(+0.00%)
May 24, 2024
6.410
6.420
6.390
6.390
24,532
+0.00(+0.08%)
May 23, 2024
6.420
6.440
6.380
6.385
72,157
-0.01(-0.16%)
May 22, 2024
6.440
6.460
6.390
6.395
87,859
-0.03(-0.39%)
May 21, 2024
6.430
6.450
6.410
6.420
56,242
+0.00(+0.08%)
May 20, 2024
6.430
6.450
6.400
6.415
96,095
-0.01(-0.23%)
May 17, 2024
6.430
6.430
6.405
6.430
40,377
+0.01(+0.16%)
May 16, 2024
6.420
6.420
6.360
6.420
103,231
-0.01(-0.16%)
May 15, 2024
6.440
6.440
6.400
6.430
64,258
+0.04(+0.70%)
May 14, 2024
6.400
6.400
6.360
6.385
79,978
+0.00(+0.08%)
May 13, 2024
6.390
6.390
6.360
6.380
45,032
-0.01(-0.16%)
May 10, 2024
6.390
6.410
6.370
6.390
57,565
+0.03(+0.49%)
May 09, 2024
6.359
6.389
6.349
6.359
68,998
-0.02(-0.31%)
May 08, 2024
6.409
6.418
6.319
6.379
64,447
-0.03(-0.46%)
May 07, 2024
6.409
6.438
6.379
6.409
98,174
+0.00(+0.00%)
May 06, 2024
6.319
6.409
6.309
6.409
137,915
+0.08(+1.33%)
May 03, 2024
6.309
6.339
6.300
6.324
73,983
+0.01(+0.24%)
May 02, 2024
6.290
6.309
6.285
6.309
41,061
+0.01(+0.16%)
May 01, 2024
6.290
6.309
6.280
6.300
87,063
+0.01(+0.16%)
Apr 30, 2024
6.290
6.300
6.281
6.290
36,217
+0.00(+0.00%)
Apr 29, 2024
6.270
6.295
6.270
6.290
49,908
+0.02(+0.32%)
Apr 26, 2024
6.300
6.300
6.260
6.270
49,195
+0.00(+0.00%)
Apr 25, 2024
6.260
6.282
6.250
6.270
64,305
-0.01(-0.16%)
Apr 24, 2024
6.300
6.300
6.270
6.280
103,011
-0.02(-0.31%)
Apr 23, 2024
6.300
6.300
6.270
6.300
66,281
+0.00(+0.00%)
Apr 22, 2024
6.309
6.319
6.280
6.300
69,459
-0.01(-0.16%)
Apr 19, 2024
6.290
6.309
6.290
6.309
28,303
+0.03(+0.47%)
Apr 18, 2024
6.300
6.309
6.270
6.280
55,273
+0.00(+0.00%)
Apr 17, 2024
6.309
6.309
6.260
6.280
61,019
+0.00(+0.00%)
Apr 16, 2024
6.240
6.280
6.205
6.280
37,297
+0.05(+0.79%)
Apr 15, 2024
6.290
6.295
6.211
6.230
66,781
-0.05(-0.79%)
Apr 12, 2024
6.290
6.290
6.240
6.280
86,141
+0.02(+0.32%)
Apr 11, 2024
6.309
6.309
6.250
6.260
74,220
-0.05(-0.78%)
Apr 10, 2024
6.280
6.309
6.250
6.309
45,819
+0.04(+0.65%)
Apr 09, 2024
6.288
6.308
6.259
6.269
83,791
+0.00(+0.00%)
Apr 08, 2024
6.269
6.288
6.259
6.269
46,394
+0.00(+0.00%)
Apr 05, 2024
6.249
6.269
6.249
6.269
38,101
+0.02(+0.31%)
Apr 04, 2024
6.249
6.249
6.210
6.249
105,133
+0.03(+0.47%)
Apr 03, 2024
6.200
6.239
6.190
6.220
116,465
-0.01(-0.16%)
Apr 02, 2024
6.200
6.239
6.200
6.230
63,273
-0.03(-0.47%)
Apr 01, 2024
6.220
6.269
6.220
6.259
103,865
+0.02(+0.31%)
Mar 28, 2024
6.249
6.269
6.231
6.239
69,707
+0.01(+0.16%)
Mar 27, 2024
6.259
6.259
6.230
6.230
37,479
-0.01(-0.16%)
Mar 26, 2024
6.239
6.259
6.230
6.239
54,599
+0.01(+0.24%)
Mar 25, 2024
6.239
6.249
6.220
6.225
59,074
+0.00(+0.08%)
Mar 22, 2024
6.269
6.269
6.210
6.220
43,797
-0.02(-0.31%)
Mar 21, 2024
6.230
6.257
6.230
6.239
57,407
-0.01(-0.16%)
Mar 20, 2024
6.230
6.259
6.227
6.249
40,051
+0.03(+0.47%)
Mar 19, 2024
6.259
6.259
6.220
6.220
50,715
-0.01(-0.24%)
Mar 18, 2024
6.230
6.249
6.200
6.235
87,536
+0.00(+0.08%)
Mar 15, 2024
6.230
6.230
6.190
6.230
55,313
+0.02(+0.32%)
Mar 14, 2024
6.259
6.259
6.200
6.210
83,751
-0.02(-0.31%)
Mar 13, 2024
6.259
6.259
6.210
6.230
60,690
+0.01(+0.16%)
Mar 12, 2024
6.190
6.235
6.141
6.220
244,248
+0.03(+0.56%)
Mar 11, 2024
6.249
6.262
6.181
6.185
167,811
-0.08(-1.33%)
Mar 08, 2024
6.288
6.318
6.230
6.269
161,134
+0.02(+0.33%)
Mar 07, 2024
6.248
6.258
6.229
6.248
78,829
+0.02(+0.31%)
Mar 06, 2024
6.229
6.258
6.229
6.229
99,935
-0.01(-0.23%)
Mar 05, 2024
6.268
6.277
6.239
6.243
72,814
-0.02(-0.39%)
Mar 04, 2024
6.239
6.277
6.219
6.268
70,604
+0.03(+0.47%)
Mar 01, 2024
6.180
6.258
6.180
6.239
78,784
+0.06(+0.94%)
Feb 29, 2024
6.229
6.239
6.180
6.180
70,830
-0.01(-0.16%)
Feb 28, 2024
6.151
6.190
6.073
6.190
62,764
+0.01(+0.16%)
Feb 27, 2024
6.190
6.190
6.093
6.180
81,278
+0.02(+0.32%)
Feb 26, 2024
6.209
6.209
6.122
6.161
100,538
-0.05(-0.78%)
Feb 23, 2024
6.268
6.277
6.195
6.209
119,764
-0.02(-0.31%)
Feb 22, 2024
6.355
6.355
6.209
6.229
167,863
-0.05(-0.77%)
Feb 21, 2024
6.307
6.336
6.277
6.277
67,125
-0.01(-0.15%)
Feb 20, 2024
6.355
6.375
6.190
6.287
148,356
-0.05(-0.77%)
Feb 16, 2024
6.336
6.336
6.268
6.336
86,798
+0.03(+0.54%)
Feb 15, 2024
6.316
6.336
6.292
6.302
69,209
-0.01(-0.23%)
Feb 14, 2024
6.326
6.384
6.268
6.316
101,461
+0.02(+0.31%)
Feb 13, 2024
6.375
6.375
6.277
6.297
178,359
-0.08(-1.22%)
Feb 12, 2024
6.443
6.452
6.355
6.375
185,789
-0.01(-0.14%)
Feb 09, 2024
6.480
6.499
6.354
6.383
120,111
-0.09(-1.34%)
Feb 08, 2024
6.499
6.586
6.451
6.470
146,722
-0.02(-0.30%)
Feb 07, 2024
6.508
6.528
6.460
6.489
95,830
+0.02(+0.30%)
Feb 06, 2024
6.431
6.518
6.403
6.470
131,153
+0.06(+0.90%)
Feb 05, 2024
6.393
6.451
6.364
6.412
85,471
+0.05(+0.76%)
Feb 02, 2024
6.431
6.431
6.364
6.364
63,538
-0.05(-0.75%)
Feb 01, 2024
6.354
6.412
6.326
6.412
58,426
+0.09(+1.37%)
Jan 31, 2024
6.306
6.364
6.306
6.326
43,526
+0.00(+0.00%)
Jan 30, 2024
6.297
6.326
6.268
6.326
64,917
+0.07(+1.08%)
Jan 29, 2024
6.287
6.297
6.220
6.258
76,105
-0.04(-0.61%)
Jan 26, 2024
6.326
6.354
6.275
6.297
48,412
-0.01(-0.15%)
Jan 25, 2024
6.297
6.306
6.277
6.306
38,177
+0.02(+0.31%)
Jan 24, 2024
6.268
6.306
6.249
6.287
59,539
+0.06(+0.93%)
Jan 23, 2024
6.239
6.268
6.209
6.229
70,714
-0.02(-0.31%)
Jan 22, 2024
6.258
6.258
6.162
6.249
75,137
+0.04(+0.62%)
Jan 19, 2024
6.258
6.287
6.162
6.210
75,348
-0.05(-0.77%)
Jan 18, 2024
6.200
6.306
6.143
6.258
133,553
+0.02(+0.31%)
Jan 17, 2024
6.133
6.258
6.114
6.239
200,199
+0.11(+1.73%)
Jan 16, 2024
6.017
6.191
5.998
6.133
207,612
+0.13(+2.25%)
Jan 12, 2024
5.979
6.027
5.940
5.998
143,237
-0.02(-0.32%)
Jan 11, 2024
6.008
6.066
5.969
6.017
110,110
-0.03(-0.48%)
Jan 10, 2024
6.075
6.085
6.008
6.046
108,093
-0.06(-0.95%)
Jan 09, 2024
6.123
6.133
6.075
6.104
81,931
-0.07(-1.09%)
Jan 08, 2024
6.075
6.172
6.066
6.172
56,325
+0.13(+2.07%)
Jan 05, 2024
6.017
6.075
5.998
6.046
65,752
+0.03(+0.48%)
Jan 04, 2024
6.027
6.037
5.950
6.017
100,242
-0.02(-0.40%)
Jan 03, 2024
6.066
6.085
5.998
6.042
80,804
-0.07(-1.18%)
Jan 02, 2024
6.017
6.152
6.017
6.114
63,686
+0.04(+0.63%)
Dec 29, 2023
6.046
6.191
5.989
6.075
248,901
+0.04(+0.64%)
Dec 28, 2023
6.046
6.046
5.989
6.037
26,880
+0.02(+0.32%)
Dec 27, 2023
6.037
6.066
6.008
6.017
43,229
+0.01(+0.18%)
Dec 26, 2023
5.988
6.035
5.978
6.007
114,047
+0.04(+0.64%)
Dec 22, 2023
5.864
6.007
5.862
5.969
113,883
+0.12(+2.12%)
Dec 21, 2023
5.892
5.931
5.826
5.845
108,274
-0.03(-0.49%)
Dec 20, 2023
5.883
5.921
5.835
5.873
59,226
+0.02(+0.33%)
Dec 19, 2023
5.940
6.007
5.845
5.854
97,116
-0.10(-1.76%)
Dec 18, 2023
5.959
5.997
5.892
5.959
136,368
+0.01(+0.16%)
Dec 15, 2023
5.950
5.950
5.869
5.950
51,121
+0.01(+0.16%)
Dec 14, 2023
5.816
5.959
5.816
5.940
99,597
+0.10(+1.80%)
Dec 13, 2023
5.845
5.854
5.798
5.835
85,180
+0.01(+0.16%)
Dec 12, 2023
5.826
5.883
5.769
5.826
42,756
+0.03(+0.49%)
Dec 11, 2023
5.807
5.826
5.769
5.797
64,701
-0.02(-0.33%)
Dec 08, 2023
5.759
5.873
5.759
5.816
55,227
+0.04(+0.68%)
Dec 07, 2023
5.711
5.777
5.683
5.777
78,499
+0.06(+0.99%)
Dec 06, 2023
5.664
5.730
5.664
5.720
89,429
+0.04(+0.66%)
Dec 05, 2023
5.664
5.683
5.650
5.683
95,063
+0.05(+0.84%)
Dec 04, 2023
5.739
5.768
5.607
5.636
312,217
-0.10(-1.81%)
Dec 01, 2023
5.645
5.758
5.645
5.739
22,379
+0.08(+1.50%)
Nov 30, 2023
5.720
5.739
5.654
5.654
85,829
-0.09(-1.64%)
Nov 29, 2023
5.730
5.773
5.702
5.749
95,808
+0.01(+0.16%)
Nov 28, 2023
5.720
5.787
5.720
5.739
46,014
+0.01(+0.16%)
Nov 27, 2023
5.730
5.743
5.711
5.730
51,422
+0.00(+0.00%)
Nov 24, 2023
5.730
5.775
5.711
5.730
30,271
+0.02(+0.33%)
Nov 22, 2023
5.749
5.749
5.683
5.711
82,071
+0.00(+0.00%)
Nov 21, 2023
5.749
5.768
5.702
5.711
73,962
-0.06(-0.98%)
Nov 20, 2023
5.805
5.871
5.749
5.768
159,897
-0.01(-0.16%)
Nov 17, 2023
5.758
5.805
5.720
5.777
89,672
+0.06(+0.99%)
Nov 16, 2023
5.711
5.749
5.682
5.720
65,878
+0.00(+0.00%)
Nov 15, 2023
5.730
5.768
5.683
5.720
78,531
+0.02(+0.33%)
Nov 14, 2023
5.853
5.900
5.692
5.702
157,749
-0.14(-2.42%)
Nov 13, 2023
5.720
5.843
5.636
5.843
132,028
+0.16(+2.82%)
Nov 10, 2023
5.692
5.739
5.654
5.683
92,376
+0.02(+0.43%)
Nov 09, 2023
5.733
5.752
5.658
5.658
66,120
-0.06(-0.98%)
Nov 08, 2023
5.714
5.742
5.639
5.714
152,742
+0.08(+1.50%)
Nov 07, 2023
5.583
5.705
5.565
5.630
161,554
+0.05(+0.84%)
Nov 06, 2023
5.677
5.686
5.530
5.583
90,763
-0.06(-0.99%)
Nov 03, 2023
5.658
5.696
5.593
5.639
111,497
-0.01(-0.17%)
Nov 02, 2023
5.565
5.649
5.537
5.649
105,363
+0.12(+2.20%)
Nov 01, 2023
5.443
5.555
5.428
5.527
83,356
+0.12(+2.25%)
Oct 31, 2023
5.350
5.424
5.321
5.406
64,636
+0.08(+1.58%)
Oct 30, 2023
5.312
5.395
5.256
5.321
58,378
+0.08(+1.61%)
Oct 27, 2023
5.275
5.303
5.228
5.237
61,557
+0.00(+0.00%)
Oct 26, 2023
5.359
5.359
5.228
5.237
76,476
-0.11(-2.10%)
Oct 25, 2023
5.471
5.471
5.331
5.350
105,617
-0.11(-2.05%)
Oct 24, 2023
5.378
5.490
5.378
5.462
94,090
+0.10(+1.92%)
Oct 23, 2023
5.462
5.462
5.312
5.359
224,150
-0.09(-1.72%)
Oct 20, 2023
5.527
5.537
5.452
5.452
102,514
-0.08(-1.52%)
Oct 19, 2023
5.602
5.602
5.518
5.537
163,385
-0.02(-0.34%)
Oct 18, 2023
5.518
5.555
5.509
5.555
108,592
+0.04(+0.68%)
Oct 17, 2023
5.490
5.583
5.443
5.518
244,863
+0.04(+0.68%)
Oct 16, 2023
5.527
5.537
5.471
5.480
117,070
-0.04(-0.68%)
Oct 13, 2023
5.480
5.518
5.471
5.518
46,825
+0.07(+1.20%)
Oct 12, 2023
5.462
5.546
5.424
5.452
97,946
+0.00(+0.00%)
Oct 11, 2023
5.518
5.546
5.434
5.452
81,206
-0.00(-0.07%)
Oct 10, 2023
5.456
5.540
5.410
5.456
153,130
+0.00(+0.00%)
Oct 09, 2023
5.614
5.623
5.447
5.456
229,887
-0.14(-2.48%)
Oct 06, 2023
5.493
5.669
5.465
5.595
259,457
+0.08(+1.51%)
Oct 05, 2023
5.512
5.521
5.419
5.512
92,314
+0.06(+1.19%)
Oct 04, 2023
5.391
5.447
5.373
5.447
124,074
+0.08(+1.55%)
Oct 03, 2023
5.419
5.447
5.336
5.364
65,296
-0.06(-1.03%)
Oct 02, 2023
5.502
5.521
5.419
5.419
147,210
-0.05(-0.85%)
Sep 29, 2023
5.540
5.540
5.419
5.465
51,610
-0.04(-0.67%)
Sep 28, 2023
5.512
5.512
5.428
5.502
85,087
+0.02(+0.34%)
Sep 27, 2023
5.456
5.521
5.419
5.484
120,291
+0.04(+0.68%)
Sep 26, 2023
5.493
5.540
5.428
5.447
62,303
-0.07(-1.34%)
Sep 25, 2023
5.493
5.512
5.475
5.521
106,012
+0.02(+0.34%)
Sep 22, 2023
5.401
5.502
5.354
5.502
142,140
+0.13(+2.41%)
Sep 21, 2023
5.373
5.391
5.345
5.373
73,706
+0.02(+0.35%)
Sep 20, 2023
5.373
5.401
5.354
5.354
55,334
-0.02(-0.34%)
Sep 19, 2023
5.382
5.382
5.336
5.373
32,189
+0.01(+0.17%)
Sep 18, 2023
5.382
5.391
5.326
5.364
88,095
+0.00(+0.00%)
Sep 15, 2023
5.401
5.431
5.326
5.364
101,353
-0.06(-1.03%)
Sep 14, 2023
5.401
5.447
5.396
5.419
102,727
+0.05(+0.86%)
Sep 13, 2023
5.401
5.419
5.366
5.373
94,456
-0.02(-0.34%)
Sep 12, 2023
5.373
5.394
5.364
5.391
43,457
+0.03(+0.52%)
Sep 11, 2023
5.331
5.373
5.331
5.364
71,098
+0.04(+0.70%)
Sep 08, 2023
5.308
5.373
5.271
5.326
155,828
+0.05(+0.98%)
Sep 07, 2023
5.348
5.348
5.275
5.275
98,176
-0.04(-0.69%)
Sep 06, 2023
5.320
5.367
5.265
5.311
105,533
+0.00(+0.00%)
Sep 05, 2023
5.284
5.375
5.247
5.311
193,326
+0.02(+0.35%)
Sep 01, 2023
5.284
5.330
5.238
5.293
81,017
+0.03(+0.52%)
Aug 31, 2023
5.247
5.357
5.210
5.265
89,999
+0.02(+0.35%)
Aug 30, 2023
5.284
5.293
5.220
5.247
161,831
-0.05(-0.87%)
Aug 29, 2023
5.293
5.320
5.275
5.293
37,207
-0.01(-0.17%)
Aug 28, 2023
5.311
5.362
5.275
5.302
92,742
-0.01(-0.17%)
Aug 25, 2023
5.256
5.325
5.256
5.311
66,491
+0.06(+1.22%)
Aug 24, 2023
5.238
5.284
5.238
5.247
47,823
-0.02(-0.35%)
Aug 23, 2023
5.265
5.293
5.210
5.265
30,282
+0.01(+0.16%)
Aug 22, 2023
5.229
5.293
5.210
5.257
104,370
+0.04(+0.72%)
Aug 21, 2023
5.201
5.220
5.192
5.220
47,974
+0.04(+0.71%)
Aug 18, 2023
5.146
5.229
5.128
5.183
197,666
+0.05(+0.89%)
Aug 17, 2023
5.146
5.172
5.128
5.137
86,713
-0.01(-0.18%)
Aug 16, 2023
5.146
5.174
5.119
5.146
54,298
+0.01(+0.18%)
Aug 15, 2023
5.155
5.165
5.119
5.137
31,755
-0.02(-0.36%)
Aug 14, 2023
5.192
5.219
5.128
5.155
96,905
-0.03(-0.53%)
Aug 11, 2023
5.119
5.192
5.109
5.183
112,950
+0.02(+0.36%)
Aug 10, 2023
5.183
5.210
5.146
5.165
96,484
+0.01(+0.28%)
Aug 09, 2023
5.186
5.186
5.141
5.150
93,644
-0.02(-0.35%)
Aug 08, 2023
5.150
5.186
5.095
5.168
193,016
+0.02(+0.35%)
Aug 07, 2023
5.195
5.204
5.123
5.150
231,762
+0.00(+0.00%)
Aug 04, 2023
5.086
5.168
5.086
5.150
125,153
+0.07(+1.43%)
Aug 03, 2023
5.059
5.095
5.050
5.077
110,427
+0.02(+0.36%)
Aug 02, 2023
5.059
5.077
5.035
5.059
78,004
-0.01(-0.18%)
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
.