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
)
6.190
+0.030 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2020
4.128
4.163
4.128
4.156
140,781
+0.01(+0.34%)
Sep 29, 2020
4.149
4.161
4.128
4.142
56,851
-0.02(-0.51%)
Sep 28, 2020
4.156
4.170
4.149
4.163
91,092
+0.01(+0.34%)
Sep 25, 2020
4.156
4.170
4.149
4.149
52,821
-0.03(-0.68%)
Sep 24, 2020
4.163
4.185
4.149
4.177
93,567
+0.01(+0.17%)
Sep 23, 2020
4.234
4.234
4.156
4.170
132,802
-0.06(-1.50%)
Sep 22, 2020
4.227
4.248
4.227
4.234
45,437
-0.01(-0.17%)
Sep 21, 2020
4.227
4.245
4.213
4.241
44,086
-0.01(-0.33%)
Sep 18, 2020
4.255
4.262
4.227
4.255
97,451
+0.01(+0.17%)
Sep 17, 2020
4.227
4.255
4.216
4.248
115,857
-0.01(-0.17%)
Sep 16, 2020
4.255
4.255
4.208
4.255
129,760
+0.01(+0.17%)
Sep 15, 2020
4.262
4.262
4.241
4.248
95,079
+0.00(+0.00%)
Sep 14, 2020
4.220
4.255
4.220
4.248
94,110
+0.04(+0.84%)
Sep 11, 2020
4.206
4.223
4.194
4.213
76,266
+0.00(+0.00%)
Sep 10, 2020
4.213
4.213
4.177
4.213
68,497
+0.00(+0.08%)
Sep 09, 2020
4.167
4.209
4.157
4.209
73,975
+0.05(+1.18%)
Sep 08, 2020
4.139
4.174
4.111
4.160
200,668
-0.02(-0.51%)
Sep 04, 2020
4.139
4.188
4.139
4.181
131,126
+0.05(+1.19%)
Sep 03, 2020
4.146
4.160
4.132
4.132
173,363
-0.02(-0.51%)
Sep 02, 2020
4.125
4.167
4.125
4.153
141,617
+0.02(+0.51%)
Sep 01, 2020
4.104
4.146
4.104
4.132
144,309
+0.04(+0.86%)
Aug 31, 2020
4.118
4.118
4.097
4.097
115,771
-0.02(-0.51%)
Aug 28, 2020
4.118
4.118
4.097
4.118
77,141
+0.01(+0.17%)
Aug 27, 2020
4.111
4.125
4.111
4.111
74,051
-0.01(-0.34%)
Aug 26, 2020
4.125
4.132
4.111
4.125
58,816
+0.00(+0.00%)
Aug 25, 2020
4.104
4.125
4.097
4.125
104,885
+0.01(+0.17%)
Aug 24, 2020
4.118
4.132
4.104
4.118
77,573
+0.02(+0.52%)
Aug 21, 2020
4.139
4.142
4.083
4.097
392,954
-0.04(-1.02%)
Aug 20, 2020
4.132
4.146
4.118
4.139
127,977
+0.01(+0.34%)
Aug 19, 2020
4.104
4.139
4.104
4.125
80,214
+0.01(+0.34%)
Aug 18, 2020
4.104
4.118
4.097
4.111
520,579
-0.01(-0.17%)
Aug 17, 2020
4.090
4.123
4.090
4.118
221,169
+0.02(+0.52%)
Aug 14, 2020
4.061
4.100
4.061
4.097
204,290
+0.02(+0.52%)
Aug 13, 2020
4.076
4.090
4.054
4.076
30,686
+0.01(+0.17%)
Aug 12, 2020
4.061
4.083
4.040
4.069
623,387
+0.01(+0.19%)
Aug 11, 2020
4.103
4.110
4.061
4.061
100,850
-0.04(-1.02%)
Aug 10, 2020
4.089
4.110
4.082
4.103
72,414
+0.01(+0.17%)
Aug 07, 2020
4.096
4.124
4.096
4.096
90,696
-0.01(-0.34%)
Aug 06, 2020
4.096
4.117
4.081
4.110
181,263
+0.04(+0.86%)
Aug 05, 2020
4.061
4.117
4.035
4.075
105,602
+0.01(+0.17%)
Aug 04, 2020
4.012
4.082
4.005
4.068
705,180
+0.04(+1.04%)
Aug 03, 2020
4.005
4.033
4.005
4.026
386,454
+0.04(+0.88%)
Jul 31, 2020
3.956
3.998
3.956
3.991
90,696
+0.02(+0.53%)
Jul 30, 2020
3.900
3.970
3.900
3.970
640,299
+0.04(+0.89%)
Jul 29, 2020
3.865
3.935
3.865
3.935
193,042
+0.06(+1.63%)
Jul 28, 2020
3.865
3.893
3.858
3.872
498,633
-0.01(-0.36%)
Jul 27, 2020
3.865
3.886
3.851
3.886
172,133
+0.03(+0.73%)
Jul 24, 2020
3.823
3.858
3.816
3.858
161,111
+0.04(+1.10%)
Jul 23, 2020
3.795
3.844
3.795
3.816
345,864
+0.00(+0.00%)
Jul 22, 2020
3.781
3.823
3.760
3.816
360,735
+0.01(+0.37%)
Jul 21, 2020
3.760
3.816
3.746
3.802
333,860
+0.04(+1.12%)
Jul 20, 2020
3.732
3.767
3.714
3.760
202,235
+0.05(+1.32%)
Jul 17, 2020
3.718
3.725
3.711
3.711
109,550
-0.02(-0.56%)
Jul 16, 2020
3.725
3.733
3.711
3.732
141,005
-0.02(-0.56%)
Jul 15, 2020
3.711
3.767
3.711
3.753
104,302
+0.05(+1.32%)
Jul 14, 2020
3.704
3.739
3.704
3.704
127,139
-0.02(-0.56%)
Jul 13, 2020
3.725
3.732
3.718
3.725
90,056
+0.00(+0.00%)
Jul 10, 2020
3.683
3.739
3.683
3.725
130,260
+0.01(+0.32%)
Jul 09, 2020
3.713
3.720
3.699
3.713
83,414
-0.01(-0.19%)
Jul 08, 2020
3.720
3.727
3.706
3.720
44,090
-0.01(-0.19%)
Jul 07, 2020
3.706
3.755
3.699
3.727
268,805
+0.01(+0.38%)
Jul 06, 2020
3.741
3.744
3.699
3.713
111,231
-0.02(-0.65%)
Jul 02, 2020
3.748
3.762
3.734
3.737
168,822
-0.00(-0.09%)
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
.