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
)
6.420
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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, 2004
3.439
3.476
3.439
3.458
203,495
+0.02(+0.54%)
May 27, 2004
3.369
3.439
3.358
3.439
215,084
+0.09(+2.77%)
May 26, 2004
3.387
3.439
3.324
3.347
375,994
-0.04(-1.20%)
May 25, 2004
3.265
3.395
3.265
3.387
354,431
+0.20(+6.16%)
May 24, 2004
3.462
3.462
3.191
3.191
518,575
-0.20(-5.81%)
May 21, 2004
3.469
3.510
3.384
3.387
392,705
-0.06(-1.72%)
May 20, 2004
3.554
3.562
3.436
3.447
332,869
-0.09(-2.52%)
May 19, 2004
3.510
3.558
3.510
3.536
290,553
+0.07(+1.93%)
May 18, 2004
3.480
3.506
3.443
3.469
319,392
+0.00(+0.00%)
May 17, 2004
3.499
3.517
3.465
3.469
328,826
-0.02(-0.53%)
May 14, 2004
3.580
3.591
3.488
3.488
343,650
-0.06(-1.57%)
May 13, 2004
3.603
3.614
3.543
3.543
370,334
-0.01(-0.21%)
May 12, 2004
3.647
3.651
3.551
3.551
445,533
-0.04(-1.14%)
May 11, 2004
3.603
3.647
3.580
3.591
394,591
+0.03(+0.73%)
May 10, 2004
3.588
3.595
3.558
3.565
301,604
-0.01(-0.21%)
May 07, 2004
3.599
3.640
3.573
3.573
216,163
-0.03(-0.72%)
May 06, 2004
3.651
3.658
3.565
3.599
561,161
-0.05(-1.42%)
May 05, 2004
3.643
3.651
3.588
3.651
389,201
+0.03(+0.72%)
May 04, 2004
3.625
3.632
3.569
3.625
383,271
+0.04(+1.03%)
May 03, 2004
3.655
3.655
3.573
3.588
209,694
-0.06(-1.73%)
Apr 30, 2004
3.599
3.655
3.562
3.651
301,604
+0.07(+2.07%)
Apr 29, 2004
3.584
3.584
3.539
3.577
405,373
+0.02(+0.63%)
Apr 28, 2004
3.603
3.617
3.525
3.554
438,255
-0.01(-0.31%)
Apr 27, 2004
3.599
3.614
3.525
3.565
445,802
-0.01(-0.21%)
Apr 26, 2004
3.547
3.614
3.536
3.573
563,856
+0.03(+0.84%)
Apr 23, 2004
3.588
3.599
3.543
3.543
491,622
+0.00(+0.00%)
Apr 22, 2004
3.703
3.703
3.543
3.543
820,988
-0.13(-3.54%)
Apr 21, 2004
3.595
3.673
3.532
3.673
330,982
+0.09(+2.59%)
Apr 20, 2004
3.699
3.710
3.525
3.580
484,345
-0.08(-2.23%)
Apr 19, 2004
3.692
3.725
3.636
3.662
344,998
-0.01(-0.30%)
Apr 16, 2004
3.666
3.680
3.562
3.673
249,854
+0.04(+1.23%)
Apr 15, 2004
3.562
3.636
3.532
3.629
432,595
+0.10(+2.95%)
Apr 14, 2004
3.595
3.636
3.525
3.525
400,791
-0.03(-0.94%)
Apr 13, 2004
3.603
3.655
3.528
3.558
250,932
-0.01(-0.21%)
Apr 12, 2004
3.554
3.632
3.554
3.565
254,166
-0.03(-0.72%)
Apr 08, 2004
3.673
3.673
3.569
3.591
211,311
-0.08(-2.22%)
Apr 07, 2004
3.699
3.706
3.599
3.673
394,591
-0.04(-1.00%)
Apr 06, 2004
3.606
3.721
3.547
3.710
389,201
+0.09(+2.56%)
Apr 05, 2004
3.514
3.617
3.491
3.617
462,243
+0.10(+2.96%)
Apr 02, 2004
3.514
3.532
3.484
3.514
291,092
+0.01(+0.21%)
Apr 01, 2004
3.506
3.510
3.488
3.506
170,881
+0.01(+0.21%)
Mar 31, 2004
3.532
3.539
3.491
3.499
212,120
-0.03(-0.74%)
Mar 30, 2004
3.495
3.536
3.491
3.525
236,377
+0.00(+0.00%)
Mar 29, 2004
3.539
3.543
3.517
3.525
182,202
-0.01(-0.21%)
Mar 26, 2004
3.525
3.543
3.488
3.532
274,111
+0.03(+0.85%)
Mar 25, 2004
3.517
3.539
3.488
3.502
244,194
+0.01(+0.21%)
Mar 24, 2004
3.514
3.521
3.495
3.495
258,479
+0.00(+0.11%)
Mar 23, 2004
3.502
3.510
3.473
3.491
230,178
+0.03(+0.75%)
Mar 22, 2004
3.476
3.499
3.432
3.465
209,963
+0.01(+0.21%)
Mar 19, 2004
3.450
3.465
3.428
3.458
219,397
+0.03(+0.87%)
Mar 18, 2004
3.417
3.469
3.417
3.428
111,046
-0.01(-0.43%)
Mar 17, 2004
3.436
3.462
3.413
3.443
246,350
+0.02(+0.54%)
Mar 16, 2004
3.488
3.506
3.424
3.424
313,732
-0.04(-1.07%)
Mar 15, 2004
3.447
3.491
3.432
3.462
177,350
+0.01(+0.32%)
Mar 12, 2004
3.465
3.465
3.424
3.450
170,612
-0.01(-0.43%)
Mar 11, 2004
3.480
3.488
3.450
3.465
199,991
+0.00(+0.11%)
Mar 10, 2004
3.469
3.473
3.447
3.462
180,315
+0.01(+0.21%)
Mar 09, 2004
3.428
3.458
3.428
3.454
210,772
+0.03(+0.98%)
Mar 08, 2004
3.395
3.432
3.395
3.421
161,178
-0.00(-0.11%)
Mar 05, 2004
3.413
3.428
3.399
3.424
372,490
+0.03(+0.87%)
Mar 04, 2004
3.462
3.480
3.395
3.395
352,814
-0.04(-1.19%)
Mar 03, 2004
3.525
3.528
3.436
3.436
391,357
-0.09(-2.42%)
Mar 02, 2004
3.517
3.532
3.506
3.521
333,408
+0.03(+0.74%)
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
.