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
)
6.390
+0.030 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2021
5.183
5.183
5.122
5.130
137,295
-0.04(-0.74%)
Jul 29, 2021
5.199
5.214
5.168
5.168
102,128
-0.02(-0.44%)
Jul 28, 2021
5.199
5.206
5.191
5.191
60,616
+0.00(+0.00%)
Jul 27, 2021
5.191
5.199
5.176
5.191
121,164
+0.00(+0.00%)
Jul 26, 2021
5.199
5.206
5.176
5.191
103,773
-0.01(-0.15%)
Jul 23, 2021
5.199
5.199
5.183
5.199
81,232
+0.02(+0.44%)
Jul 22, 2021
5.183
5.183
5.160
5.176
74,185
+0.00(+0.00%)
Jul 21, 2021
5.199
5.199
5.160
5.176
97,993
-0.02(-0.44%)
Jul 20, 2021
5.145
5.199
5.145
5.199
84,872
+0.07(+1.35%)
Jul 19, 2021
5.130
5.130
5.114
5.130
186,893
+0.01(+0.15%)
Jul 16, 2021
5.137
5.145
5.122
5.122
223,892
-0.02(-0.45%)
Jul 15, 2021
5.160
5.176
5.130
5.145
89,752
-0.02(-0.30%)
Jul 14, 2021
5.160
5.176
5.153
5.160
118,778
+0.00(+0.00%)
Jul 13, 2021
5.183
5.197
5.145
5.160
48,347
-0.02(-0.44%)
Jul 12, 2021
5.176
5.183
5.160
5.183
84,178
+0.02(+0.45%)
Jul 09, 2021
5.199
5.199
5.160
5.160
81,842
-0.01(-0.12%)
Jul 08, 2021
5.167
5.174
5.144
5.167
95,958
+0.00(+0.00%)
Jul 07, 2021
5.189
5.189
5.159
5.167
130,265
+0.00(+0.00%)
Jul 06, 2021
5.189
5.189
5.167
5.167
99,797
-0.02(-0.30%)
Jul 02, 2021
5.182
5.197
5.182
5.182
132,680
-0.01(-0.15%)
Jul 01, 2021
5.205
5.212
5.189
5.189
78,861
-0.01(-0.15%)
Jun 30, 2021
5.197
5.197
5.182
5.197
55,801
+0.02(+0.44%)
Jun 29, 2021
5.197
5.211
5.136
5.174
101,606
-0.02(-0.44%)
Jun 28, 2021
5.189
5.197
5.174
5.197
29,909
+0.02(+0.44%)
Jun 25, 2021
5.182
5.197
5.167
5.174
109,512
+0.00(+0.00%)
Jun 24, 2021
5.189
5.205
5.174
5.174
49,437
-0.01(-0.15%)
Jun 23, 2021
5.151
5.186
5.151
5.182
147,948
+0.03(+0.59%)
Jun 22, 2021
5.144
5.159
5.144
5.151
57,120
-0.01(-0.15%)
Jun 21, 2021
5.174
5.182
5.151
5.159
99,981
+0.00(+0.00%)
Jun 18, 2021
5.151
5.170
5.136
5.159
68,898
+0.00(+0.00%)
Jun 17, 2021
5.167
5.167
5.144
5.159
75,128
+0.01(+0.15%)
Jun 16, 2021
5.174
5.189
5.151
5.151
144,526
+0.00(+0.00%)
Jun 15, 2021
5.159
5.182
5.151
5.151
89,556
-0.02(-0.30%)
Jun 14, 2021
5.167
5.197
5.159
5.167
192,209
+0.02(+0.30%)
Jun 11, 2021
5.189
5.189
5.136
5.151
42,569
-0.03(-0.59%)
Jun 10, 2021
5.174
5.185
5.167
5.182
61,192
+0.03(+0.49%)
Jun 09, 2021
5.164
5.164
5.134
5.157
83,717
+0.01(+0.15%)
Jun 08, 2021
5.164
5.172
5.126
5.149
166,639
-0.01(-0.15%)
Jun 07, 2021
5.141
5.172
5.119
5.157
131,998
+0.03(+0.59%)
Jun 04, 2021
5.149
5.149
5.126
5.126
67,529
-0.02(-0.30%)
Jun 03, 2021
5.134
5.157
5.126
5.141
135,301
+0.01(+0.15%)
Jun 02, 2021
5.141
5.149
5.119
5.134
116,189
+0.01(+0.15%)
Jun 01, 2021
5.141
5.157
5.119
5.126
218,999
-0.02(-0.30%)
May 28, 2021
5.134
5.141
5.111
5.141
78,539
+0.01(+0.15%)
May 27, 2021
5.126
5.149
5.119
5.134
137,774
+0.01(+0.15%)
May 26, 2021
5.126
5.157
5.119
5.126
123,732
+0.02(+0.30%)
May 25, 2021
5.134
5.134
5.111
5.111
108,112
-0.01(-0.15%)
May 24, 2021
5.141
5.149
5.119
5.119
113,453
+0.00(+0.00%)
May 21, 2021
5.126
5.134
5.103
5.119
98,757
+0.01(+0.15%)
May 20, 2021
5.134
5.141
5.104
5.111
274,380
+0.00(+0.00%)
May 19, 2021
5.134
5.134
5.103
5.111
45,466
-0.02(-0.44%)
May 18, 2021
5.126
5.141
5.126
5.134
32,704
+0.01(+0.15%)
May 17, 2021
5.134
5.141
5.126
5.126
39,794
+0.01(+0.19%)
May 14, 2021
5.119
5.141
5.116
5.116
117,525
-0.00(-0.04%)
May 13, 2021
5.103
5.126
5.103
5.119
85,559
+0.04(+0.75%)
May 12, 2021
5.134
5.134
5.069
5.081
121,137
-0.04(-0.83%)
May 11, 2021
5.116
5.131
5.108
5.123
65,157
+0.00(+0.00%)
May 10, 2021
5.131
5.131
5.108
5.123
60,481
+0.00(+0.00%)
May 07, 2021
5.123
5.123
5.108
5.123
73,219
+0.01(+0.15%)
May 06, 2021
5.108
5.122
5.100
5.116
51,791
+0.02(+0.45%)
May 05, 2021
5.108
5.116
5.093
5.093
94,345
+0.00(+0.00%)
May 04, 2021
5.108
5.108
5.085
5.093
183,793
-0.02(-0.30%)
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
.