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 31, 2005
2.987
2.998
2.976
2.998
161,448
+0.01(+0.50%)
May 27, 2005
2.935
2.983
2.935
2.983
488,388
+0.06(+1.90%)
May 26, 2005
2.912
2.935
2.906
2.927
336,373
+0.01(+0.25%)
May 25, 2005
2.931
2.931
2.901
2.920
254,166
-0.02(-0.63%)
May 24, 2005
2.916
2.946
2.905
2.938
305,107
+0.01(+0.25%)
May 23, 2005
2.920
2.935
2.909
2.931
313,193
+0.00(+0.00%)
May 20, 2005
2.927
2.950
2.924
2.931
275,459
-0.00(-0.13%)
May 19, 2005
2.935
2.942
2.917
2.935
370,873
-0.03(-0.88%)
May 18, 2005
2.972
2.979
2.950
2.961
333,678
-0.02(-0.75%)
May 17, 2005
2.990
2.998
2.961
2.983
366,560
-0.01(-0.37%)
May 16, 2005
2.987
2.998
2.972
2.994
157,944
+0.01(+0.25%)
May 13, 2005
3.005
3.005
2.979
2.987
205,920
-0.01(-0.25%)
May 12, 2005
3.002
3.009
2.983
2.994
293,518
-0.01(-0.25%)
May 11, 2005
3.039
3.042
2.968
3.002
443,646
-0.02(-0.74%)
May 10, 2005
3.031
3.050
3.016
3.024
130,991
-0.03(-0.85%)
May 09, 2005
3.072
3.072
3.035
3.050
109,698
-0.02(-0.72%)
May 06, 2005
3.068
3.079
3.050
3.072
165,491
+0.00(+0.11%)
May 05, 2005
3.098
3.113
3.068
3.069
213,467
-0.05(-1.65%)
May 04, 2005
3.083
3.120
3.083
3.120
169,803
+0.03(+0.84%)
May 03, 2005
3.083
3.105
3.080
3.094
104,577
-0.02(-0.71%)
May 02, 2005
3.098
3.117
3.087
3.117
138,538
+0.02(+0.60%)
Apr 29, 2005
3.079
3.102
3.079
3.098
139,616
+0.02(+0.60%)
Apr 28, 2005
3.079
3.098
3.072
3.079
141,503
-0.00(-0.12%)
Apr 27, 2005
3.072
3.094
3.055
3.083
304,568
+0.01(+0.24%)
Apr 26, 2005
3.087
3.087
3.065
3.076
130,452
-0.01(-0.24%)
Apr 25, 2005
3.076
3.098
3.072
3.083
123,175
+0.01(+0.24%)
Apr 22, 2005
3.079
3.091
3.072
3.076
230,717
-0.03(-0.96%)
Apr 21, 2005
3.098
3.113
3.068
3.105
119,401
+0.01(+0.24%)
Apr 20, 2005
3.128
3.128
3.094
3.098
183,549
-0.02(-0.71%)
Apr 19, 2005
3.083
3.139
3.083
3.120
227,752
+0.03(+1.08%)
Apr 18, 2005
3.068
3.131
3.065
3.087
177,620
+0.00(+0.00%)
Apr 15, 2005
3.072
3.098
3.039
3.087
228,291
+0.01(+0.24%)
Apr 14, 2005
3.087
3.102
3.072
3.079
181,932
-0.02(-0.60%)
Apr 13, 2005
3.128
3.146
3.091
3.098
164,143
-0.03(-0.95%)
Apr 12, 2005
3.072
3.131
3.072
3.128
216,971
+0.06(+1.93%)
Apr 11, 2005
3.098
3.135
3.068
3.068
283,545
-0.05(-1.55%)
Apr 08, 2005
3.139
3.161
3.109
3.117
149,858
-0.03(-0.83%)
Apr 07, 2005
3.146
3.161
3.131
3.143
113,202
-0.03(-1.05%)
Apr 06, 2005
3.150
3.191
3.135
3.176
161,448
+0.02(+0.59%)
Apr 05, 2005
3.161
3.176
3.124
3.157
239,612
+0.00(+0.00%)
Apr 04, 2005
3.143
3.165
3.139
3.157
85,710
+0.01(+0.35%)
Apr 01, 2005
3.139
3.165
3.128
3.146
132,878
-0.01(-0.24%)
Mar 31, 2005
3.109
3.154
3.105
3.154
155,249
+0.03(+0.95%)
Mar 30, 2005
3.079
3.124
3.072
3.124
185,167
+0.04(+1.32%)
Mar 29, 2005
3.042
3.098
3.036
3.083
249,584
+0.02(+0.61%)
Mar 28, 2005
3.091
3.105
3.046
3.065
353,623
-0.03(-0.96%)
Mar 24, 2005
3.031
3.109
3.031
3.094
344,189
-0.01(-0.24%)
Mar 23, 2005
3.131
3.143
3.072
3.102
367,908
-0.05(-1.65%)
Mar 22, 2005
3.139
3.194
3.139
3.154
299,986
-0.02(-0.70%)
Mar 21, 2005
3.265
3.272
3.154
3.176
443,915
-0.10(-2.95%)
Mar 18, 2005
3.265
3.287
3.251
3.272
158,753
-0.01(-0.45%)
Mar 17, 2005
3.258
3.306
3.250
3.287
178,428
+0.00(+0.11%)
Mar 16, 2005
3.269
3.298
3.250
3.283
280,850
+0.01(+0.34%)
Mar 15, 2005
3.302
3.321
3.272
3.272
310,768
-0.03(-0.90%)
Mar 14, 2005
3.321
3.339
3.295
3.302
135,034
-0.02(-0.56%)
Mar 11, 2005
3.369
3.376
3.313
3.321
294,057
-0.06(-1.65%)
Mar 10, 2005
3.376
3.395
3.365
3.376
199,452
-0.01(-0.22%)
Mar 09, 2005
3.365
3.391
3.361
3.384
209,694
+0.01(+0.22%)
Mar 08, 2005
3.376
3.399
3.376
3.376
170,073
-0.01(-0.22%)
Mar 07, 2005
3.387
3.410
3.373
3.384
202,147
-0.03(-0.87%)
Mar 04, 2005
3.376
3.417
3.376
3.413
272,225
+0.04(+1.10%)
Mar 03, 2005
3.361
3.387
3.361
3.376
189,749
+0.01(+0.22%)
Mar 02, 2005
3.387
3.395
3.361
3.369
180,854
-0.01(-0.44%)
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
.