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 (%)
Oct 30, 2009
2.112
2.135
2.067
2.087
546,858
-0.03(-1.20%)
Oct 29, 2009
2.071
2.120
2.067
2.112
989,488
+0.05(+2.36%)
Oct 28, 2009
2.180
2.182
2.034
2.064
627,655
-0.12(-5.33%)
Oct 27, 2009
2.191
2.202
2.165
2.180
335,659
-0.02(-0.85%)
Oct 26, 2009
2.198
2.206
2.187
2.198
187,775
+0.00(+0.17%)
Oct 23, 2009
2.213
2.213
2.187
2.195
215,351
+0.01(+0.34%)
Oct 22, 2009
2.161
2.198
2.161
2.187
297,504
+0.02(+1.04%)
Oct 21, 2009
2.138
2.168
2.138
2.165
294,474
+0.01(+0.70%)
Oct 20, 2009
2.150
2.153
2.142
2.150
389,220
+0.03(+1.23%)
Oct 19, 2009
1.932
2.128
1.921
2.123
335,138
+0.02(+0.89%)
Oct 16, 2009
2.108
2.111
2.090
2.105
453,633
-0.02(-0.78%)
Oct 15, 2009
2.127
2.135
2.112
2.121
165,704
-0.01(-0.63%)
Oct 14, 2009
2.142
2.142
2.127
2.135
195,997
+0.01(+0.53%)
Oct 13, 2009
2.120
2.135
2.116
2.123
202,555
-0.02(-0.87%)
Oct 12, 2009
2.135
2.146
2.116
2.142
141,853
+0.01(+0.53%)
Oct 09, 2009
2.112
2.135
2.108
2.131
225,497
+0.02(+1.07%)
Oct 08, 2009
2.138
2.138
2.105
2.108
220,082
-0.01(-0.53%)
Oct 07, 2009
2.116
2.183
2.105
2.120
864,202
-0.01(-0.53%)
Oct 06, 2009
2.120
2.135
2.120
2.131
434,296
+0.01(+0.35%)
Oct 05, 2009
2.120
2.123
2.097
2.123
285,395
+0.03(+1.61%)
Oct 02, 2009
2.075
2.097
2.060
2.090
221,973
+0.00(+0.18%)
Oct 01, 2009
2.079
2.086
2.075
2.086
356,436
+0.00(+0.18%)
Sep 30, 2009
2.097
2.097
2.071
2.082
499,755
+0.00(+0.00%)
Sep 29, 2009
2.090
2.105
2.075
2.082
686,762
-0.01(-0.54%)
Sep 28, 2009
2.086
2.093
2.078
2.093
453,753
+0.01(+0.72%)
Sep 25, 2009
2.082
2.097
2.060
2.079
371,653
-0.01(-0.36%)
Sep 24, 2009
2.112
2.112
2.086
2.086
328,495
-0.02(-0.89%)
Sep 23, 2009
2.105
2.135
2.101
2.105
541,723
-0.00(-0.18%)
Sep 22, 2009
2.097
2.116
2.090
2.108
503,662
+0.02(+1.08%)
Sep 21, 2009
2.064
2.101
2.064
2.086
289,739
+0.01(+0.54%)
Sep 18, 2009
2.052
2.075
2.041
2.075
189,073
+0.03(+1.47%)
Sep 17, 2009
2.037
2.045
2.026
2.045
334,657
+0.02(+0.76%)
Sep 16, 2009
2.022
2.041
2.019
2.029
452,653
+0.01(+0.34%)
Sep 15, 2009
2.022
2.022
2.007
2.022
270,159
+0.01(+0.37%)
Sep 14, 2009
1.992
2.015
1.981
2.015
187,177
+0.01(+0.75%)
Sep 11, 2009
2.011
2.015
1.985
2.000
233,297
+0.00(+0.00%)
Sep 10, 2009
1.989
2.004
1.983
2.000
335,384
+0.02(+0.95%)
Sep 09, 2009
1.977
1.989
1.974
1.981
308,495
+0.00(+0.19%)
Sep 08, 2009
1.977
1.985
1.962
1.977
319,347
+0.01(+0.57%)
Sep 04, 2009
1.959
1.977
1.947
1.966
236,968
+0.02(+0.96%)
Sep 03, 2009
1.932
1.951
1.929
1.947
264,044
+0.02(+1.17%)
Sep 02, 2009
1.951
1.951
1.921
1.925
317,232
-0.01(-0.77%)
Sep 01, 2009
1.936
1.944
1.918
1.940
202,841
+0.01(+0.39%)
Aug 31, 2009
1.959
1.959
1.929
1.932
275,785
-0.03(-1.34%)
Aug 28, 2009
1.947
1.966
1.944
1.959
368,809
+0.02(+1.16%)
Aug 27, 2009
1.929
1.936
1.917
1.936
139,293
+0.01(+0.78%)
Aug 26, 2009
1.921
1.932
1.914
1.921
452,570
-0.01(-0.58%)
Aug 25, 2009
1.902
1.932
1.902
1.932
331,467
+0.04(+1.98%)
Aug 24, 2009
1.902
1.917
1.895
1.895
244,920
-0.00(-0.20%)
Aug 21, 2009
1.895
1.910
1.887
1.899
281,299
+0.01(+0.59%)
Aug 20, 2009
1.876
1.905
1.869
1.888
353,266
+0.01(+0.61%)
Aug 19, 2009
1.858
1.888
1.858
1.876
253,273
-0.01(-0.79%)
Aug 18, 2009
1.846
1.895
1.843
1.891
275,873
+0.00(+0.17%)
Aug 17, 2009
1.891
1.895
1.846
1.888
458,845
-0.02(-0.95%)
Aug 14, 2009
1.940
1.940
1.887
1.906
310,377
-0.03(-1.74%)
Aug 13, 2009
1.925
1.947
1.914
1.940
464,383
+0.02(+0.97%)
Aug 12, 2009
1.914
1.929
1.914
1.921
254,950
-0.00(-0.19%)
Aug 11, 2009
1.910
1.936
1.906
1.925
439,521
+0.00(+0.00%)
Aug 10, 2009
1.917
1.929
1.906
1.925
225,674
-0.00(-0.19%)
Aug 07, 2009
1.910
1.929
1.906
1.929
297,969
+0.03(+1.58%)
Aug 06, 2009
1.899
1.914
1.899
1.899
417,439
+0.00(+0.00%)
Aug 05, 2009
1.880
1.902
1.880
1.899
655,660
+0.01(+0.39%)
Aug 04, 2009
1.891
1.906
1.880
1.891
479,433
-0.01(-0.59%)
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
.