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
)
6.350
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019
4.245
4.245
4.199
4.232
169,844
+0.00(+0.00%)
Apr 29, 2019
4.232
4.245
4.212
4.232
80,213
+0.00(+0.00%)
Apr 26, 2019
4.232
4.245
4.225
4.232
209,434
+0.00(+0.00%)
Apr 25, 2019
4.225
4.239
4.219
4.232
275,044
+0.01(+0.32%)
Apr 24, 2019
4.225
4.239
4.212
4.219
151,922
+0.00(+0.00%)
Apr 23, 2019
4.212
4.225
4.205
4.219
240,420
+0.01(+0.32%)
Apr 22, 2019
4.205
4.212
4.179
4.205
207,999
+0.01(+0.16%)
Apr 18, 2019
4.205
4.219
4.199
4.199
170,184
-0.01(-0.16%)
Apr 17, 2019
4.205
4.219
4.205
4.205
83,817
+0.00(+0.00%)
Apr 16, 2019
4.199
4.212
4.199
4.205
112,124
+0.01(+0.32%)
Apr 15, 2019
4.185
4.199
4.179
4.192
86,042
-0.01(-0.16%)
Apr 12, 2019
4.199
4.211
4.192
4.199
199,098
+0.01(+0.16%)
Apr 11, 2019
4.185
4.192
4.169
4.192
118,218
+0.01(+0.16%)
Apr 10, 2019
4.172
4.185
4.159
4.185
365,354
+0.03(+0.71%)
Apr 09, 2019
4.156
4.156
4.143
4.156
132,443
+0.00(+0.00%)
Apr 08, 2019
4.143
4.156
4.143
4.156
147,525
+0.01(+0.32%)
Apr 05, 2019
4.129
4.156
4.129
4.143
269,173
+0.01(+0.32%)
Apr 04, 2019
4.096
4.129
4.096
4.129
175,257
+0.03(+0.65%)
Apr 03, 2019
4.096
4.109
4.096
4.103
84,675
+0.01(+0.16%)
Apr 02, 2019
4.076
4.103
4.070
4.096
809,352
+0.00(+0.00%)
Apr 01, 2019
4.063
4.103
4.023
4.096
205,535
+0.01(+0.33%)
Mar 29, 2019
4.056
4.083
4.030
4.083
1,119,621
+0.03(+0.65%)
Mar 28, 2019
4.076
4.096
4.043
4.056
376,119
-0.03(-0.65%)
Mar 27, 2019
4.050
4.096
4.043
4.083
320,567
+0.03(+0.65%)
Mar 26, 2019
4.090
4.103
4.043
4.056
162,861
-0.01(-0.33%)
Mar 25, 2019
4.083
4.089
4.056
4.070
82,966
-0.02(-0.49%)
Mar 22, 2019
4.123
4.123
4.070
4.090
142,946
-0.03(-0.65%)
Mar 21, 2019
4.116
4.129
4.096
4.116
119,873
-0.01(-0.16%)
Mar 20, 2019
4.143
4.149
4.123
4.123
139,765
-0.01(-0.16%)
Mar 19, 2019
4.129
4.163
4.129
4.129
316,465
+0.00(+0.00%)
Mar 18, 2019
4.129
4.129
4.096
4.129
168,176
+0.01(+0.32%)
Mar 15, 2019
4.123
4.129
4.109
4.116
89,623
+0.00(+0.00%)
Mar 14, 2019
4.136
4.136
4.109
4.116
66,998
+0.00(+0.00%)
Mar 13, 2019
4.116
4.143
4.096
4.116
141,291
-0.01(-0.16%)
Mar 12, 2019
4.136
4.136
4.109
4.123
133,574
+0.01(+0.16%)
Mar 11, 2019
4.116
4.136
4.116
4.116
105,703
-0.01(-0.16%)
Mar 08, 2019
4.123
4.136
4.103
4.123
57,389
-0.01(-0.27%)
Mar 07, 2019
4.121
4.141
4.121
4.134
244,068
+0.01(+0.32%)
Mar 06, 2019
4.114
4.127
4.108
4.121
66,826
+0.00(+0.00%)
Mar 05, 2019
4.121
4.121
4.101
4.121
66,100
+0.01(+0.16%)
Mar 04, 2019
4.121
4.127
4.101
4.114
106,378
+0.00(+0.00%)
Mar 01, 2019
4.127
4.127
4.094
4.114
173,383
-0.01(-0.16%)
Feb 28, 2019
4.101
4.121
4.094
4.121
140,000
+0.02(+0.48%)
Feb 27, 2019
4.114
4.121
4.094
4.101
130,835
-0.05(-1.11%)
Feb 26, 2019
4.134
4.147
4.108
4.147
246,821
-0.01(-0.16%)
Feb 25, 2019
4.160
4.160
4.121
4.154
238,009
-0.01(-0.32%)
Feb 22, 2019
4.068
4.167
4.068
4.167
519,848
+0.11(+2.60%)
Feb 21, 2019
4.042
4.061
4.035
4.061
239,816
+0.02(+0.49%)
Feb 20, 2019
4.035
4.061
4.022
4.042
287,583
+0.01(+0.33%)
Feb 19, 2019
4.028
4.035
4.022
4.028
178,662
+0.00(+0.00%)
Feb 15, 2019
4.015
4.028
4.015
4.028
140,978
+0.02(+0.49%)
Feb 14, 2019
4.002
4.010
3.989
4.009
436,831
+0.01(+0.33%)
Feb 13, 2019
4.002
4.002
3.982
3.995
275,233
+0.00(+0.00%)
Feb 12, 2019
4.002
4.015
3.989
3.995
163,450
+0.01(+0.17%)
Feb 11, 2019
3.982
3.989
3.969
3.989
292,144
+0.02(+0.50%)
Feb 08, 2019
3.969
3.982
3.962
3.969
167,478
-0.01(-0.13%)
Feb 07, 2019
3.981
4.007
3.968
3.974
300,166
-0.01(-0.17%)
Feb 06, 2019
3.994
3.997
3.968
3.981
361,066
-0.01(-0.33%)
Feb 05, 2019
4.007
4.007
3.974
3.994
192,641
-0.01(-0.33%)
Feb 04, 2019
4.027
4.027
3.987
4.007
283,481
-0.01(-0.33%)
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
.