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 (%)
Jan 30, 2004
3.446
3.476
3.427
3.446
258,692
+0.02(+0.55%)
Jan 29, 2004
3.416
3.431
3.397
3.427
290,195
+0.04(+1.10%)
Jan 28, 2004
3.416
3.446
3.371
3.390
667,422
-0.00(-0.11%)
Jan 27, 2004
3.427
3.427
3.379
3.394
226,923
-0.03(-0.98%)
Jan 26, 2004
3.427
3.454
3.412
3.427
506,974
-0.02(-0.54%)
Jan 23, 2004
3.521
3.540
3.416
3.446
320,896
-0.04(-1.08%)
Jan 22, 2004
3.484
3.491
3.457
3.484
134,552
+0.02(+0.54%)
Jan 21, 2004
3.476
3.502
3.465
3.465
202,896
+0.02(+0.54%)
Jan 20, 2004
3.446
3.465
3.427
3.446
172,995
+0.00(+0.00%)
Jan 16, 2004
3.465
3.476
3.439
3.446
130,280
+0.00(+0.00%)
Jan 15, 2004
3.502
3.502
3.446
3.446
162,851
-0.02(-0.54%)
Jan 14, 2004
3.510
3.540
3.450
3.465
249,082
-0.03(-0.86%)
Jan 13, 2004
3.484
3.525
3.484
3.495
258,159
+0.04(+1.30%)
Jan 12, 2004
3.431
3.461
3.412
3.450
212,507
+0.04(+1.10%)
Jan 09, 2004
3.457
3.457
3.457
3.412
233,864
+0.00(+0.00%)
Jan 08, 2004
3.382
3.435
3.382
3.412
309,417
+0.01(+0.44%)
Jan 07, 2004
3.439
3.439
3.394
3.397
169,258
-0.03(-0.98%)
Jan 06, 2004
3.454
3.454
3.427
3.431
203,697
+0.00(+0.11%)
Jan 05, 2004
3.442
3.454
3.427
3.427
160,448
-0.01(-0.44%)
Jan 02, 2004
3.457
3.461
3.427
3.442
185,810
-0.01(-0.33%)
Dec 31, 2003
3.461
3.495
3.446
3.454
145,765
+0.01(+0.44%)
Dec 30, 2003
3.491
3.495
3.427
3.439
233,330
-0.03(-0.76%)
Dec 29, 2003
3.506
3.484
3.461
3.465
121,203
-0.04(-1.18%)
Dec 26, 2003
3.517
3.536
3.506
3.506
55,529
+0.00(+0.11%)
Dec 24, 2003
3.499
3.536
3.480
3.502
113,995
+0.04(+1.19%)
Dec 23, 2003
3.499
3.499
3.446
3.461
125,742
-0.02(-0.65%)
Dec 22, 2003
3.525
3.555
3.487
3.484
228,258
-0.00(-0.11%)
Dec 19, 2003
3.480
3.514
3.450
3.487
346,792
+0.03(+0.98%)
Dec 18, 2003
3.439
3.454
3.439
3.454
183,407
-0.00(-0.11%)
Dec 17, 2003
3.435
3.457
3.412
3.457
259,226
+0.05(+1.54%)
Dec 16, 2003
3.401
3.427
3.401
3.405
203,964
+0.00(+0.11%)
Dec 15, 2003
3.394
3.416
3.390
3.401
144,697
-0.00(-0.11%)
Dec 12, 2003
3.394
3.427
3.394
3.405
189,014
+0.00(+0.00%)
Dec 11, 2003
3.405
3.420
3.390
3.405
204,498
+0.00(+0.00%)
Dec 10, 2003
3.397
3.409
3.394
3.405
167,122
+0.01(+0.22%)
Dec 09, 2003
3.412
3.412
3.394
3.397
116,932
-0.02(-0.66%)
Dec 08, 2003
3.401
3.420
3.401
3.420
126,009
+0.00(+0.11%)
Dec 05, 2003
3.420
3.420
3.397
3.416
118,801
+0.00(+0.00%)
Dec 04, 2003
3.390
3.412
3.390
3.416
138,556
+0.02(+0.66%)
Dec 03, 2003
3.394
3.409
3.390
3.394
170,326
+0.00(+0.11%)
Dec 02, 2003
3.412
3.424
3.394
3.390
124,407
-0.04(-1.09%)
Dec 01, 2003
3.435
3.446
3.427
3.427
159,380
+0.01(+0.22%)
Nov 28, 2003
3.427
3.439
3.412
3.420
26,696
+0.00(+0.11%)
Nov 26, 2003
3.427
3.439
3.427
3.416
147,900
+0.00(+0.00%)
Nov 25, 2003
3.416
3.416
3.401
3.416
103,583
+0.00(+0.11%)
Nov 24, 2003
3.390
3.412
3.379
3.412
227,190
+0.03(+0.77%)
Nov 21, 2003
3.382
3.397
3.375
3.386
218,380
-0.01(-0.44%)
Nov 20, 2003
3.409
3.412
3.390
3.401
156,443
-0.01(-0.22%)
Nov 19, 2003
3.390
3.416
3.371
3.409
170,593
+0.02(+0.55%)
Nov 18, 2003
3.360
3.394
3.360
3.390
122,004
-0.00(-0.11%)
Nov 17, 2003
3.394
3.405
3.364
3.394
195,955
-0.01(-0.44%)
Nov 14, 2003
3.379
3.416
3.379
3.409
201,561
+0.03(+1.00%)
Nov 13, 2003
3.386
3.397
3.371
3.375
257,625
-0.01(-0.33%)
Nov 12, 2003
3.409
3.416
3.382
3.386
216,778
-0.02(-0.55%)
Nov 11, 2003
3.454
3.454
3.394
3.405
268,303
-0.03(-0.98%)
Nov 10, 2003
3.465
3.469
3.442
3.439
240,272
-0.03(-0.76%)
Nov 07, 2003
3.435
3.472
3.435
3.465
272,041
+0.03(+0.98%)
Nov 06, 2003
3.420
3.427
3.409
3.431
126,543
+0.03(+0.77%)
Nov 05, 2003
3.397
3.454
3.401
3.405
223,720
-0.01(-0.22%)
Nov 04, 2003
3.397
3.412
3.397
3.412
88,633
+0.00(+0.00%)
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
.