Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Ohio Municipal Bond Fund (NY: EIO )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.60 14.63 14.54 14.54 10,000 -0.05(-0.34%)
Jan 30, 2006 14.69 14.75 14.59 14.59 18,500 -0.06(-0.41%)
Jan 27, 2006 14.60 14.65 14.59 14.65 2,400 +0.02(+0.14%)
Jan 26, 2006 14.55 14.75 14.55 14.63 6,700 +0.09(+0.62%)
Jan 25, 2006 14.53 14.55 14.53 14.54 4,000 +0.05(+0.35%)
Jan 24, 2006 14.22 14.50 14.22 14.49 6,400 +0.30(+2.11%)
Jan 23, 2006 14.19 14.20 14.19 14.19 5,500 +0.00(+0.00%)
Jan 20, 2006 14.07 14.19 14.07 14.19 4,400 +0.00(+0.00%)
Jan 19, 2006 14.19 14.19 14.15 14.19 3,000 +0.04(+0.28%)
Jan 18, 2006 14.12 14.15 14.05 14.15 5,900 +0.04(+0.28%)
Jan 17, 2006 14.11 14.14 14.06 14.11 7,000 +0.06(+0.43%)
Jan 13, 2006 14.05 14.05 14.05 14.05 300 +0.00(+0.00%)
Jan 12, 2006 14.12 14.25 14.01 14.05 15,400 -0.07(-0.50%)
Jan 11, 2006 14.15 14.15 14.12 14.12 2,800 -0.03(-0.21%)
Jan 10, 2006 14.21 14.21 14.15 14.15 4,100 -0.10(-0.70%)
Jan 09, 2006 14.24 14.25 14.20 14.25 3,000 +0.00(+0.00%)
Jan 06, 2006 14.25 14.25 14.25 14.25 100 +0.07(+0.49%)
Jan 05, 2006 14.14 14.19 14.12 14.18 3,700 +0.04(+0.28%)
Jan 04, 2006 13.96 14.14 13.96 14.14 7,800 +0.19(+1.36%)
Jan 03, 2006 13.91 14.01 13.91 13.95 5,900 +0.07(+0.50%)
Dec 30, 2005 13.97 14.04 13.88 13.88 3,500 -0.04(-0.29%)
Dec 29, 2005 13.95 13.98 13.91 13.92 6,000 +0.06(+0.43%)
Dec 28, 2005 14.03 14.03 13.86 13.86 3,900 -0.15(-1.07%)
Dec 27, 2005 13.96 14.02 13.95 14.01 3,800 +0.09(+0.65%)
Dec 23, 2005 14.02 14.02 13.84 13.92 32,300 +0.13(+0.94%)
Dec 22, 2005 13.75 13.79 13.71 13.79 5,300 +0.05(+0.36%)
Dec 21, 2005 13.75 13.88 13.73 13.74 4,700 -0.01(-0.07%)
Dec 20, 2005 13.78 13.78 13.73 13.75 2,200 -0.14(-1.01%)
Dec 19, 2005 13.82 13.89 13.82 13.89 5,000 +0.08(+0.58%)
Dec 16, 2005 13.81 13.81 13.73 13.81 4,800 +0.02(+0.15%)
Dec 15, 2005 13.85 13.86 13.76 13.79 6,300 -0.16(-1.15%)
Dec 14, 2005 13.85 13.95 13.85 13.95 5,400 +0.07(+0.50%)
Dec 13, 2005 13.82 13.88 13.82 13.88 4,900 +0.10(+0.73%)
Dec 12, 2005 13.73 13.78 13.71 13.78 3,600 +0.06(+0.44%)
Dec 09, 2005 13.71 13.73 13.71 13.72 1,600 +0.01(+0.07%)
Dec 08, 2005 13.87 13.94 13.71 13.71 6,200 -0.15(-1.08%)
Dec 07, 2005 13.90 13.90 13.85 13.86 2,800 -0.03(-0.22%)
Dec 06, 2005 13.78 13.89 13.78 13.89 6,100 +0.08(+0.58%)
Dec 05, 2005 13.73 13.81 13.73 13.81 6,400 +0.09(+0.66%)
Dec 02, 2005 13.87 13.88 13.64 13.72 13,300 -0.18(-1.29%)
Dec 01, 2005 13.92 13.92 13.82 13.90 5,900 +0.00(+0.00%)
Nov 30, 2005 13.85 13.90 13.85 13.90 13,300 +0.00(+0.00%)
Nov 29, 2005 13.98 13.99 13.90 13.90 900 -0.08(-0.57%)
Nov 28, 2005 13.81 13.98 13.81 13.98 7,900 +0.14(+1.01%)
Nov 25, 2005 13.74 13.84 13.74 13.84 1,900 +0.04(+0.29%)
Nov 23, 2005 13.82 13.82 13.73 13.80 2,500 -0.02(-0.14%)
Nov 22, 2005 13.74 13.82 13.74 13.82 1,600 +0.11(+0.80%)
Nov 21, 2005 13.71 13.73 13.69 13.71 3,800 -0.12(-0.87%)
Nov 18, 2005 13.79 13.83 13.79 13.83 1,600 +0.02(+0.14%)
Nov 17, 2005 13.80 13.81 13.80 13.81 1,700 -0.04(-0.29%)
Nov 16, 2005 13.90 13.90 13.81 13.85 4,900 -0.05(-0.36%)
Nov 15, 2005 13.77 13.90 13.77 13.90 3,000 +0.10(+0.72%)
Nov 14, 2005 13.88 13.91 13.78 13.80 3,700 -0.06(-0.43%)
Nov 11, 2005 13.85 13.86 13.85 13.86 1,800 +0.05(+0.36%)
Nov 10, 2005 13.85 13.85 13.81 13.81 6,900 -0.06(-0.43%)
Nov 09, 2005 13.92 13.92 13.87 13.87 1,500 -0.03(-0.22%)
Nov 08, 2005 13.94 13.95 13.90 13.90 7,000 -0.05(-0.36%)
Nov 07, 2005 13.96 13.96 13.95 13.95 4,000 -0.07(-0.50%)
Nov 04, 2005 13.98 14.06 13.97 14.02 7,300 +0.02(+0.14%)
Nov 03, 2005 13.93 14.00 13.93 14.00 8,000 +0.09(+0.65%)
Nov 02, 2005 13.95 13.95 13.91 13.91 2,000 -0.09(-0.64%)
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.