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
)
6.390
+0.030 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
3.457
203,533
+0.02(+0.54%)
May 27, 2004
3.368
3.439
3.357
3.439
215,125
+0.09(+2.77%)
May 26, 2004
3.387
3.439
3.324
3.346
376,065
-0.04(-1.20%)
May 25, 2004
3.264
3.394
3.264
3.387
354,498
+0.20(+6.16%)
May 24, 2004
3.461
3.461
3.190
3.190
518,673
-0.20(-5.80%)
May 21, 2004
3.468
3.509
3.383
3.387
392,779
-0.06(-1.72%)
May 20, 2004
3.554
3.561
3.435
3.446
332,932
-0.09(-2.52%)
May 19, 2004
3.509
3.557
3.509
3.535
290,608
+0.07(+1.93%)
May 18, 2004
3.479
3.505
3.442
3.468
319,453
+0.00(+0.00%)
May 17, 2004
3.498
3.517
3.465
3.468
328,888
-0.02(-0.53%)
May 14, 2004
3.580
3.591
3.487
3.487
343,715
-0.06(-1.57%)
May 13, 2004
3.602
3.613
3.543
3.543
370,403
-0.01(-0.21%)
May 12, 2004
3.646
3.650
3.550
3.550
445,616
-0.04(-1.14%)
May 11, 2004
3.602
3.646
3.580
3.591
394,666
+0.03(+0.73%)
May 10, 2004
3.587
3.594
3.557
3.565
301,660
-0.01(-0.21%)
May 07, 2004
3.598
3.639
3.572
3.572
216,203
-0.03(-0.72%)
May 06, 2004
3.650
3.658
3.565
3.598
561,267
-0.05(-1.42%)
May 05, 2004
3.643
3.650
3.587
3.650
389,274
+0.03(+0.72%)
May 04, 2004
3.624
3.632
3.568
3.624
383,343
+0.04(+1.03%)
May 03, 2004
3.654
3.654
3.572
3.587
209,733
-0.06(-1.73%)
Apr 30, 2004
3.598
3.654
3.561
3.650
301,660
+0.07(+2.07%)
Apr 29, 2004
3.583
3.583
3.539
3.576
405,449
+0.02(+0.63%)
Apr 28, 2004
3.602
3.617
3.524
3.554
438,338
-0.01(-0.31%)
Apr 27, 2004
3.598
3.613
3.524
3.565
445,886
-0.01(-0.21%)
Apr 26, 2004
3.546
3.613
3.535
3.572
563,962
+0.03(+0.84%)
Apr 23, 2004
3.587
3.598
3.543
3.543
491,715
+0.00(+0.00%)
Apr 22, 2004
3.702
3.702
3.543
3.543
821,142
-0.13(-3.54%)
Apr 21, 2004
3.594
3.672
3.531
3.672
331,045
+0.09(+2.59%)
Apr 20, 2004
3.698
3.709
3.524
3.580
484,436
-0.08(-2.23%)
Apr 19, 2004
3.691
3.724
3.635
3.661
345,063
-0.01(-0.30%)
Apr 16, 2004
3.665
3.680
3.561
3.672
249,901
+0.04(+1.23%)
Apr 15, 2004
3.561
3.635
3.531
3.628
432,677
+0.10(+2.95%)
Apr 14, 2004
3.594
3.635
3.524
3.524
400,866
-0.03(-0.94%)
Apr 13, 2004
3.602
3.654
3.528
3.557
250,979
-0.01(-0.21%)
Apr 12, 2004
3.554
3.632
3.554
3.565
254,214
-0.03(-0.72%)
Apr 08, 2004
3.672
3.672
3.568
3.591
211,351
-0.08(-2.22%)
Apr 07, 2004
3.698
3.706
3.598
3.672
394,666
-0.04(-1.00%)
Apr 06, 2004
3.606
3.721
3.546
3.709
389,274
+0.09(+2.56%)
Apr 05, 2004
3.513
3.617
3.491
3.617
462,330
+0.10(+2.96%)
Apr 02, 2004
3.513
3.531
3.483
3.513
291,147
+0.01(+0.21%)
Apr 01, 2004
3.505
3.509
3.487
3.505
170,914
+0.01(+0.21%)
Mar 31, 2004
3.531
3.539
3.491
3.498
212,160
-0.03(-0.74%)
Mar 30, 2004
3.494
3.535
3.491
3.524
236,422
+0.00(+0.00%)
Mar 29, 2004
3.539
3.543
3.517
3.524
182,236
-0.01(-0.21%)
Mar 26, 2004
3.524
3.543
3.487
3.531
274,163
+0.03(+0.85%)
Mar 25, 2004
3.517
3.539
3.487
3.502
244,240
+0.01(+0.21%)
Mar 24, 2004
3.513
3.520
3.494
3.494
258,527
+0.00(+0.11%)
Mar 23, 2004
3.502
3.509
3.472
3.491
230,221
+0.03(+0.75%)
Mar 22, 2004
3.476
3.498
3.431
3.465
210,003
+0.01(+0.21%)
Mar 19, 2004
3.450
3.465
3.428
3.457
219,438
+0.03(+0.87%)
Mar 18, 2004
3.416
3.468
3.416
3.428
111,067
-0.01(-0.43%)
Mar 17, 2004
3.435
3.461
3.413
3.442
246,396
+0.02(+0.54%)
Mar 16, 2004
3.487
3.505
3.424
3.424
313,791
-0.04(-1.07%)
Mar 15, 2004
3.446
3.491
3.431
3.461
177,384
+0.01(+0.32%)
Mar 12, 2004
3.465
3.465
3.424
3.450
170,644
-0.01(-0.43%)
Mar 11, 2004
3.479
3.487
3.450
3.465
200,028
+0.00(+0.11%)
Mar 10, 2004
3.468
3.472
3.446
3.461
180,349
+0.01(+0.21%)
Mar 09, 2004
3.428
3.457
3.428
3.454
210,812
+0.03(+0.98%)
Mar 08, 2004
3.394
3.431
3.394
3.420
161,209
-0.00(-0.11%)
Mar 05, 2004
3.413
3.428
3.398
3.424
372,560
+0.03(+0.87%)
Mar 04, 2004
3.461
3.479
3.394
3.394
352,881
-0.04(-1.19%)
Mar 03, 2004
3.524
3.528
3.435
3.435
391,431
-0.09(-2.42%)
Mar 02, 2004
3.517
3.531
3.505
3.520
333,471
+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
.