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
)
6.415
-0.015 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 30, 2004
3.469
3.484
3.454
3.480
158,214
+0.02(+0.54%)
Sep 29, 2004
3.480
3.484
3.454
3.462
240,420
+0.00(+0.11%)
Sep 28, 2004
3.495
3.499
3.450
3.458
214,006
-0.03(-0.85%)
Sep 27, 2004
3.521
3.521
3.484
3.488
206,729
+0.00(+0.11%)
Sep 24, 2004
3.532
3.532
3.458
3.484
177,620
-0.02(-0.63%)
Sep 23, 2004
3.514
3.551
3.506
3.506
253,358
-0.02(-0.63%)
Sep 22, 2004
3.539
3.565
3.528
3.528
363,595
+0.00(+0.00%)
Sep 21, 2004
3.562
3.565
3.525
3.528
233,412
-0.01(-0.42%)
Sep 20, 2004
3.573
3.573
3.525
3.543
237,725
+0.01(+0.21%)
Sep 17, 2004
3.539
3.554
3.514
3.536
235,569
+0.01(+0.32%)
Sep 16, 2004
3.528
3.532
3.510
3.525
157,675
+0.01(+0.21%)
Sep 15, 2004
3.547
3.551
3.517
3.517
202,416
-0.03(-0.73%)
Sep 14, 2004
3.573
3.573
3.532
3.543
226,944
+0.01(+0.21%)
Sep 13, 2004
3.532
3.565
3.525
3.536
153,362
+0.00(+0.00%)
Sep 10, 2004
3.539
3.543
3.517
3.536
139,077
+0.01(+0.42%)
Sep 09, 2004
3.565
3.565
3.521
3.521
157,405
-0.02(-0.52%)
Sep 08, 2004
3.562
3.565
3.532
3.539
164,682
-0.01(-0.31%)
Sep 07, 2004
3.547
3.558
3.536
3.551
123,714
+0.02(+0.53%)
Sep 03, 2004
3.539
3.547
3.517
3.532
127,218
-0.00(-0.10%)
Sep 02, 2004
3.547
3.558
3.521
3.536
192,713
+0.00(+0.11%)
Sep 01, 2004
3.536
3.558
3.521
3.532
250,932
+0.01(+0.32%)
Aug 31, 2004
3.551
3.599
3.510
3.521
347,154
-0.01(-0.32%)
Aug 30, 2004
3.584
3.584
3.525
3.532
224,787
-0.04(-1.14%)
Aug 27, 2004
3.547
3.580
3.543
3.573
243,385
+0.04(+1.26%)
Aug 26, 2004
3.558
3.580
3.525
3.528
227,752
-0.01(-0.42%)
Aug 25, 2004
3.562
3.577
3.521
3.543
357,935
-0.02(-0.52%)
Aug 24, 2004
3.491
3.562
3.476
3.562
515,071
+0.07(+1.91%)
Aug 23, 2004
3.480
3.495
3.432
3.495
398,634
+0.02(+0.64%)
Aug 20, 2004
3.458
3.473
3.447
3.473
163,065
+0.03(+0.97%)
Aug 19, 2004
3.469
3.491
3.439
3.439
271,686
-0.02(-0.64%)
Aug 18, 2004
3.476
3.491
3.462
3.462
179,506
-0.01(-0.43%)
Aug 17, 2004
3.517
3.517
3.476
3.476
170,881
-0.03(-0.95%)
Aug 16, 2004
3.510
3.514
3.491
3.510
88,405
+0.01(+0.21%)
Aug 13, 2004
3.528
3.551
3.499
3.502
282,736
-0.00(-0.11%)
Aug 12, 2004
3.499
3.517
3.495
3.506
95,144
+0.00(+0.11%)
Aug 11, 2004
3.502
3.525
3.488
3.502
185,436
+0.02(+0.53%)
Aug 10, 2004
3.499
3.506
3.473
3.484
132,339
-0.01(-0.42%)
Aug 09, 2004
3.543
3.551
3.495
3.499
230,717
-0.03(-0.84%)
Aug 06, 2004
3.562
3.569
3.528
3.528
188,670
-0.01(-0.42%)
Aug 05, 2004
3.528
3.543
3.521
3.543
160,370
+0.03(+0.85%)
Aug 04, 2004
3.514
3.528
3.506
3.514
171,960
+0.00(+0.00%)
Aug 03, 2004
3.525
3.525
3.495
3.514
115,358
-0.00(-0.11%)
Aug 02, 2004
3.525
3.528
3.506
3.517
254,705
+0.02(+0.64%)
Jul 30, 2004
3.488
3.499
3.484
3.495
76,546
+0.02(+0.64%)
Jul 29, 2004
3.499
3.499
3.465
3.473
211,311
+0.00(+0.00%)
Jul 28, 2004
3.539
3.543
3.473
3.473
396,748
-0.06(-1.58%)
Jul 27, 2004
3.528
3.543
3.510
3.528
197,834
+0.01(+0.42%)
Jul 26, 2004
3.510
3.525
3.491
3.514
241,498
+0.02(+0.64%)
Jul 23, 2004
3.488
3.491
3.458
3.491
172,499
+0.02(+0.64%)
Jul 22, 2004
3.495
3.495
3.454
3.469
151,745
-0.01(-0.43%)
Jul 21, 2004
3.525
3.528
3.458
3.484
346,615
-0.01(-0.32%)
Jul 20, 2004
3.536
3.543
3.491
3.495
217,241
-0.04(-1.05%)
Jul 19, 2004
3.528
3.551
3.517
3.532
166,299
+0.03(+0.85%)
Jul 16, 2004
3.502
3.521
3.480
3.502
149,858
+0.01(+0.32%)
Jul 15, 2004
3.506
3.517
3.476
3.491
153,632
-0.01(-0.42%)
Jul 14, 2004
3.517
3.536
3.499
3.506
523,157
-0.01(-0.21%)
Jul 13, 2004
3.554
3.554
3.495
3.514
189,479
-0.03(-0.84%)
Jul 12, 2004
3.554
3.573
3.543
3.543
245,541
-0.01(-0.21%)
Jul 09, 2004
3.551
3.558
3.532
3.551
179,237
+0.02(+0.53%)
Jul 08, 2004
3.517
3.536
3.510
3.532
195,409
+0.00(+0.11%)
Jul 07, 2004
3.506
3.547
3.502
3.528
188,940
+0.01(+0.21%)
Jul 06, 2004
3.525
3.525
3.499
3.521
108,620
-0.00(-0.11%)
Jul 02, 2004
3.480
3.525
3.473
3.525
196,487
+0.04(+1.06%)
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
.