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
)
6.175
-0.015 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Jan 31, 2020
4.444
4.444
4.404
4.411
158,523
-0.03(-0.61%)
Jan 30, 2020
4.431
4.444
4.426
4.438
96,127
-0.01(-0.30%)
Jan 29, 2020
4.451
4.458
4.438
4.451
195,788
+0.01(+0.15%)
Jan 28, 2020
4.417
4.451
4.411
4.444
124,561
+0.03(+0.77%)
Jan 27, 2020
4.444
4.444
4.404
4.411
301,976
-0.05(-1.06%)
Jan 24, 2020
4.458
4.472
4.451
4.458
186,715
+0.01(+0.30%)
Jan 23, 2020
4.444
4.478
4.431
4.444
266,159
+0.00(+0.00%)
Jan 22, 2020
4.424
4.458
4.424
4.444
157,481
+0.01(+0.31%)
Jan 21, 2020
4.438
4.444
4.424
4.431
203,563
+0.00(+0.00%)
Jan 17, 2020
4.438
4.451
4.431
4.431
214,021
-0.01(-0.30%)
Jan 16, 2020
4.424
4.458
4.417
4.444
366,578
+0.01(+0.31%)
Jan 15, 2020
4.411
4.458
4.404
4.431
337,108
+0.01(+0.31%)
Jan 14, 2020
4.431
4.438
4.411
4.417
201,937
-0.01(-0.31%)
Jan 13, 2020
4.404
4.438
4.390
4.431
357,990
+0.03(+0.62%)
Jan 10, 2020
4.404
4.411
4.383
4.404
226,272
+0.01(+0.15%)
Jan 09, 2020
4.383
4.404
4.377
4.397
719,911
+0.03(+0.62%)
Jan 08, 2020
4.322
4.377
4.309
4.370
265,336
+0.05(+1.10%)
Jan 07, 2020
4.309
4.322
4.275
4.322
117,589
+0.03(+0.63%)
Jan 06, 2020
4.302
4.309
4.282
4.295
142,349
-0.02(-0.47%)
Jan 03, 2020
4.322
4.322
4.302
4.316
83,837
-0.03(-0.62%)
Jan 02, 2020
4.343
4.343
4.329
4.343
35,103
+0.00(+0.00%)
Dec 31, 2019
4.302
4.343
4.289
4.343
99,335
+0.03(+0.79%)
Dec 30, 2019
4.316
4.329
4.309
4.309
50,711
-0.01(-0.31%)
Dec 27, 2019
4.316
4.356
4.316
4.322
155,571
+0.01(+0.28%)
Dec 26, 2019
4.297
4.310
4.286
4.310
114,147
+0.01(+0.31%)
Dec 24, 2019
4.297
4.297
4.270
4.297
103,343
+0.02(+0.47%)
Dec 23, 2019
4.277
4.283
4.277
4.277
52,201
+0.00(+0.00%)
Dec 20, 2019
4.243
4.277
4.243
4.277
141,949
+0.02(+0.47%)
Dec 19, 2019
4.236
4.256
4.227
4.256
419,149
+0.03(+0.64%)
Dec 18, 2019
4.216
4.229
4.209
4.229
178,805
+0.01(+0.32%)
Dec 17, 2019
4.182
4.223
4.182
4.216
310,537
+0.03(+0.81%)
Dec 16, 2019
4.196
4.223
4.176
4.182
681,610
-0.03(-0.64%)
Dec 13, 2019
4.176
4.223
4.169
4.209
173,724
+0.02(+0.48%)
Dec 12, 2019
4.182
4.203
4.176
4.189
75,351
+0.00(+0.00%)
Dec 11, 2019
4.169
4.189
4.162
4.189
155,940
+0.03(+0.78%)
Dec 10, 2019
4.150
4.157
4.142
4.157
167,180
+0.00(+0.00%)
Dec 09, 2019
4.157
4.163
4.137
4.157
395,555
-0.01(-0.16%)
Dec 06, 2019
4.177
4.184
4.150
4.163
261,892
-0.01(-0.16%)
Dec 05, 2019
4.170
4.177
4.157
4.170
355,478
+0.00(+0.00%)
Dec 04, 2019
4.177
4.184
4.157
4.170
370,182
+0.00(+0.00%)
Dec 03, 2019
4.157
4.184
4.153
4.170
128,170
+0.01(+0.16%)
Dec 02, 2019
4.184
4.190
4.157
4.163
135,056
-0.01(-0.32%)
Nov 29, 2019
4.170
4.184
4.157
4.177
44,818
+0.00(+0.00%)
Nov 27, 2019
4.190
4.204
4.177
4.177
56,471
-0.02(-0.48%)
Nov 26, 2019
4.177
4.204
4.157
4.197
94,357
-0.01(-0.16%)
Nov 25, 2019
4.184
4.204
4.157
4.204
112,680
+0.03(+0.64%)
Nov 22, 2019
4.170
4.177
4.130
4.177
186,446
+0.03(+0.65%)
Nov 21, 2019
4.177
4.177
4.150
4.150
61,987
-0.03(-0.80%)
Nov 20, 2019
4.197
4.197
4.177
4.184
39,273
-0.02(-0.48%)
Nov 19, 2019
4.197
4.204
4.177
4.204
107,432
+0.02(+0.48%)
Nov 18, 2019
4.190
4.197
4.177
4.184
64,398
-0.01(-0.16%)
Nov 15, 2019
4.177
4.197
4.163
4.190
57,517
+0.01(+0.16%)
Nov 14, 2019
4.163
4.184
4.157
4.184
141,064
+0.00(+0.00%)
Nov 13, 2019
4.150
4.184
4.150
4.184
61,980
+0.03(+0.81%)
Nov 12, 2019
4.143
4.157
4.143
4.150
71,714
-0.01(-0.16%)
Nov 11, 2019
4.157
4.157
4.143
4.157
58,832
+0.01(+0.16%)
Nov 08, 2019
4.123
4.150
4.103
4.150
282,359
+0.03(+0.62%)
Nov 07, 2019
4.125
4.131
4.091
4.125
307,711
+0.00(+0.00%)
Nov 06, 2019
4.145
4.151
4.118
4.125
175,018
-0.01(-0.32%)
Nov 05, 2019
4.151
4.165
4.131
4.138
134,832
-0.02(-0.48%)
Nov 04, 2019
4.118
4.158
4.111
4.158
214,425
+0.05(+1.13%)
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
.