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
)
6.360
UNCHANGED
Streaming Delayed Price
Updated: 1:15 PM EDT, May 2, 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, 2019
4.142
4.142
4.101
4.101
201,854
-0.05(-1.29%)
May 30, 2019
4.135
4.155
4.122
4.155
341,962
+0.05(+1.14%)
May 29, 2019
4.148
4.162
4.101
4.108
193,045
-0.03(-0.81%)
May 28, 2019
4.155
4.169
4.142
4.142
104,411
-0.01(-0.32%)
May 24, 2019
4.155
4.182
4.135
4.155
145,543
+0.01(+0.32%)
May 23, 2019
4.148
4.155
4.128
4.142
103,492
-0.01(-0.32%)
May 22, 2019
4.169
4.169
4.155
4.155
97,143
-0.03(-0.80%)
May 21, 2019
4.175
4.190
4.169
4.189
78,169
+0.03(+0.73%)
May 20, 2019
4.169
4.171
4.148
4.159
157,245
-0.01(-0.24%)
May 17, 2019
4.175
4.189
4.162
4.169
68,973
-0.01(-0.16%)
May 16, 2019
4.175
4.189
4.175
4.175
99,528
+0.00(+0.00%)
May 15, 2019
4.169
4.182
4.148
4.175
135,829
+0.01(+0.32%)
May 14, 2019
4.155
4.182
4.155
4.162
175,464
+0.01(+0.16%)
May 13, 2019
4.175
4.186
4.148
4.155
172,852
-0.03(-0.80%)
May 10, 2019
4.182
4.209
4.174
4.189
151,651
+0.00(+0.06%)
May 09, 2019
4.213
4.213
4.173
4.186
93,938
-0.03(-0.79%)
May 08, 2019
4.233
4.237
4.206
4.219
183,946
-0.02(-0.47%)
May 07, 2019
4.260
4.260
4.219
4.239
208,093
-0.03(-0.63%)
May 06, 2019
4.246
4.266
4.246
4.266
83,332
+0.00(+0.08%)
May 03, 2019
4.266
4.266
4.246
4.263
104,847
+0.00(+0.08%)
May 02, 2019
4.253
4.273
4.250
4.260
377,851
+0.01(+0.16%)
May 01, 2019
4.239
4.253
4.236
4.253
209,066
+0.02(+0.47%)
Apr 30, 2019
4.246
4.246
4.199
4.233
169,812
+0.00(+0.00%)
Apr 29, 2019
4.233
4.246
4.213
4.233
80,197
+0.00(+0.00%)
Apr 26, 2019
4.233
4.246
4.226
4.233
209,395
+0.00(+0.00%)
Apr 25, 2019
4.226
4.239
4.219
4.233
274,992
+0.01(+0.32%)
Apr 24, 2019
4.226
4.239
4.213
4.219
151,894
+0.00(+0.00%)
Apr 23, 2019
4.213
4.226
4.206
4.219
240,374
+0.01(+0.32%)
Apr 22, 2019
4.206
4.213
4.179
4.206
207,960
+0.01(+0.16%)
Apr 18, 2019
4.206
4.219
4.199
4.199
170,152
-0.01(-0.16%)
Apr 17, 2019
4.206
4.219
4.206
4.206
83,801
+0.00(+0.00%)
Apr 16, 2019
4.199
4.213
4.199
4.206
112,102
+0.01(+0.32%)
Apr 15, 2019
4.186
4.199
4.179
4.193
86,025
-0.01(-0.16%)
Apr 12, 2019
4.199
4.212
4.193
4.199
199,060
+0.01(+0.16%)
Apr 11, 2019
4.186
4.193
4.169
4.193
118,196
+0.01(+0.16%)
Apr 10, 2019
4.173
4.186
4.159
4.186
365,285
+0.03(+0.71%)
Apr 09, 2019
4.157
4.157
4.143
4.157
132,418
+0.00(+0.00%)
Apr 08, 2019
4.143
4.157
4.143
4.157
147,497
+0.01(+0.32%)
Apr 05, 2019
4.130
4.157
4.129
4.143
269,122
+0.01(+0.32%)
Apr 04, 2019
4.097
4.130
4.097
4.130
175,224
+0.03(+0.65%)
Apr 03, 2019
4.097
4.110
4.097
4.104
84,659
+0.01(+0.16%)
Apr 02, 2019
4.077
4.104
4.070
4.097
809,200
+0.00(+0.00%)
Apr 01, 2019
4.064
4.104
4.024
4.097
205,496
+0.01(+0.33%)
Mar 29, 2019
4.057
4.084
4.031
4.084
1,119,410
+0.03(+0.65%)
Mar 28, 2019
4.077
4.097
4.044
4.057
376,048
-0.03(-0.65%)
Mar 27, 2019
4.050
4.097
4.044
4.084
320,507
+0.03(+0.65%)
Mar 26, 2019
4.090
4.104
4.044
4.057
162,830
-0.01(-0.33%)
Mar 25, 2019
4.084
4.090
4.057
4.070
82,950
-0.02(-0.49%)
Mar 22, 2019
4.123
4.123
4.070
4.090
142,919
-0.03(-0.65%)
Mar 21, 2019
4.117
4.130
4.097
4.117
119,850
-0.01(-0.16%)
Mar 20, 2019
4.143
4.150
4.123
4.123
139,738
-0.01(-0.16%)
Mar 19, 2019
4.130
4.163
4.130
4.130
316,406
+0.00(+0.00%)
Mar 18, 2019
4.130
4.130
4.097
4.130
168,145
+0.01(+0.32%)
Mar 15, 2019
4.123
4.130
4.110
4.117
89,607
+0.00(+0.00%)
Mar 14, 2019
4.137
4.137
4.110
4.117
66,985
+0.00(+0.00%)
Mar 13, 2019
4.117
4.143
4.097
4.117
141,264
-0.01(-0.16%)
Mar 12, 2019
4.137
4.137
4.110
4.123
133,549
+0.01(+0.16%)
Mar 11, 2019
4.117
4.137
4.117
4.117
105,683
-0.01(-0.16%)
Mar 08, 2019
4.123
4.137
4.104
4.123
57,378
-0.01(-0.27%)
Mar 07, 2019
4.122
4.141
4.122
4.135
244,022
+0.01(+0.32%)
Mar 06, 2019
4.115
4.128
4.108
4.122
66,813
+0.00(+0.00%)
Mar 05, 2019
4.122
4.122
4.102
4.122
66,088
+0.01(+0.16%)
Mar 04, 2019
4.122
4.128
4.102
4.115
106,358
+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
.