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
)
6.385
+0.015 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 30, 2003
3.232
3.303
3.232
3.296
237,914
+0.04(+1.38%)
May 29, 2003
3.266
3.281
3.239
3.251
262,746
-0.00(-0.12%)
May 28, 2003
3.254
3.299
3.236
3.254
306,805
+0.01(+0.46%)
May 27, 2003
3.258
3.292
3.228
3.239
294,255
+0.01(+0.35%)
May 23, 2003
3.258
3.269
3.228
3.228
315,349
-0.01(-0.35%)
May 22, 2003
3.183
3.254
3.183
3.239
343,920
+0.05(+1.65%)
May 21, 2003
3.224
3.254
3.187
3.187
208,275
-0.06(-1.85%)
May 20, 2003
3.202
3.247
3.202
3.247
261,945
+0.05(+1.52%)
May 19, 2003
3.168
3.202
3.150
3.198
230,170
+0.03(+1.06%)
May 16, 2003
3.153
3.165
3.131
3.165
192,520
+0.03(+0.96%)
May 15, 2003
3.138
3.168
3.135
3.135
162,881
-0.03(-0.83%)
May 14, 2003
3.191
3.202
3.138
3.161
206,939
-0.01(-0.47%)
May 13, 2003
3.213
3.228
3.172
3.176
257,406
-0.03(-0.93%)
May 12, 2003
3.183
3.221
3.180
3.206
310,009
+0.03(+0.94%)
May 09, 2003
3.138
3.183
3.138
3.176
237,113
+0.04(+1.19%)
May 08, 2003
3.180
3.183
3.135
3.138
300,396
-0.04(-1.18%)
May 07, 2003
3.217
3.254
3.146
3.176
652,328
-0.08(-2.42%)
May 06, 2003
3.303
3.341
3.243
3.254
368,753
-0.07(-2.03%)
May 05, 2003
3.318
3.348
3.299
3.322
373,025
+0.00(+0.00%)
May 02, 2003
3.273
3.344
3.273
3.322
283,574
+0.03(+0.91%)
May 01, 2003
3.269
3.303
3.269
3.292
172,761
+0.00(+0.11%)
Apr 30, 2003
3.269
3.288
3.239
3.288
223,495
+0.02(+0.57%)
Apr 29, 2003
3.254
3.303
3.254
3.269
275,563
+0.02(+0.69%)
Apr 28, 2003
3.262
3.277
3.232
3.247
208,008
+0.00(+0.00%)
Apr 25, 2003
3.251
3.269
3.213
3.247
318,554
+0.00(+0.12%)
Apr 24, 2003
3.217
3.251
3.198
3.243
263,548
+0.03(+0.93%)
Apr 23, 2003
3.172
3.221
3.168
3.213
220,824
+0.04(+1.30%)
Apr 22, 2003
3.206
3.206
3.161
3.172
303,867
-0.01(-0.47%)
Apr 21, 2003
3.247
3.247
3.172
3.187
331,637
-0.04(-1.28%)
Apr 17, 2003
3.176
3.228
3.176
3.228
309,208
+0.03(+1.05%)
Apr 16, 2003
3.210
3.221
3.191
3.195
158,075
+0.01(+0.24%)
Apr 15, 2003
3.183
3.224
3.172
3.187
213,882
+0.00(+0.12%)
Apr 14, 2003
3.221
3.236
3.168
3.183
278,501
-0.00(-0.12%)
Apr 11, 2003
3.165
3.187
3.150
3.187
197,594
+0.00(+0.12%)
Apr 10, 2003
3.142
3.183
3.127
3.183
202,400
+0.05(+1.55%)
Apr 09, 2003
3.138
3.146
3.127
3.135
329,501
+0.01(+0.48%)
Apr 08, 2003
3.138
3.146
3.105
3.120
307,606
-0.04(-1.42%)
Apr 07, 2003
3.183
3.195
3.120
3.165
300,129
+0.02(+0.60%)
Apr 04, 2003
3.176
3.183
3.131
3.146
226,165
-0.03(-0.94%)
Apr 03, 2003
3.191
3.191
3.153
3.176
255,537
+0.02(+0.71%)
Apr 02, 2003
3.172
3.183
3.153
3.153
378,099
+0.00(+0.12%)
Apr 01, 2003
3.146
3.176
3.146
3.150
266,485
+0.00(+0.12%)
Mar 31, 2003
3.127
3.146
3.127
3.146
286,511
+0.00(+0.00%)
Mar 28, 2003
3.157
3.161
3.108
3.146
4,806,347
+0.00(+0.12%)
Mar 27, 2003
3.082
3.183
3.063
3.142
412,544
+0.06(+1.94%)
Mar 26, 2003
3.045
3.090
3.019
3.082
344,988
+0.06(+1.98%)
Mar 25, 2003
3.041
3.056
3.022
3.022
199,196
-0.01(-0.49%)
Mar 24, 2003
3.030
3.048
3.015
3.037
137,514
+0.02(+0.75%)
Mar 21, 2003
3.048
3.052
3.015
3.015
204,269
-0.02(-0.62%)
Mar 20, 2003
3.000
3.033
3.000
3.033
257,940
+0.04(+1.25%)
Mar 19, 2003
3.033
3.048
2.981
2.996
258,474
-0.01(-0.50%)
Mar 18, 2003
2.992
3.011
2.970
3.011
204,536
+0.02(+0.75%)
Mar 17, 2003
2.981
3.007
2.974
2.989
233,107
-0.03(-0.87%)
Mar 14, 2003
3.007
3.019
2.996
3.015
155,138
+0.01(+0.50%)
Mar 13, 2003
3.026
3.026
3.000
3.000
212,013
-0.03(-0.87%)
Mar 12, 2003
3.011
3.033
2.992
3.026
196,526
+0.01(+0.37%)
Mar 11, 2003
3.019
3.022
2.996
3.015
204,803
+0.00(+0.12%)
Mar 10, 2003
3.007
3.019
2.996
3.011
143,923
-0.01(-0.25%)
Mar 07, 2003
3.007
3.019
2.992
3.019
140,719
+0.01(+0.37%)
Mar 06, 2003
2.996
3.022
2.981
3.007
213,882
-0.00(-0.12%)
Mar 05, 2003
2.974
3.015
2.966
3.011
348,727
+0.03(+1.01%)
Mar 04, 2003
2.966
3.000
2.966
2.981
252,333
-0.01(-0.38%)
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
.