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 30, 2009 10.09 10.48 10.00 10.42 0 +0.33(+3.27%)
Jan 29, 2009 10.05 10.09 9.900 10.09 43,200 +0.08(+0.80%)
Jan 28, 2009 10.16 10.17 9.920 10.01 24,000 +0.09(+0.91%)
Jan 27, 2009 9.880 9.970 9.880 9.920 19,800 +0.04(+0.41%)
Jan 26, 2009 10.01 10.05 9.880 9.880 19,100 +0.01(+0.10%)
Jan 23, 2009 9.970 10.01 9.870 9.870 7,120 -0.41(-3.99%)
Jan 22, 2009 9.600 10.62 9.580 10.28 14,600 +0.35(+3.53%)
Jan 21, 2009 10.37 10.37 9.930 9.930 9,323 -0.32(-3.14%)
Jan 20, 2009 10.48 10.48 10.25 10.25 1,500 -0.15(-1.42%)
Jan 16, 2009 10.40 10.40 10.38 10.40 1,700 +0.05(+0.48%)
Jan 15, 2009 11.25 11.25 10.35 10.35 5,260 -0.07(-0.67%)
Jan 14, 2009 10.49 10.49 10.42 10.42 1,575 -0.03(-0.29%)
Jan 13, 2009 11.00 11.00 10.20 10.45 15,500 -0.80(-7.11%)
Jan 12, 2009 11.04 12.00 11.04 11.25 14,355 +0.17(+1.53%)
Jan 09, 2009 10.90 11.50 10.85 11.08 10,161 +0.22(+2.03%)
Jan 08, 2009 10.21 13.95 10.21 10.86 12,044 +0.65(+6.37%)
Jan 07, 2009 9.857 11.70 9.850 10.21 8,331 +0.36(+3.65%)
Jan 06, 2009 9.500 10.00 9.500 9.850 2,500 +0.53(+5.66%)
Jan 05, 2009 9.350 9.350 9.200 9.322 2,100 +0.12(+1.33%)
Jan 02, 2009 9.300 10.18 9.050 9.200 0 -0.10(-1.08%)
Jan 01, 2009 8.790 9.300 8.700 9.300 0 +0.00(+0.00%)
Dec 31, 2008 8.790 9.300 8.700 9.300 9,261 +0.70(+8.14%)
Dec 30, 2008 8.000 8.750 8.000 8.600 10,300 +0.75(+9.55%)
Dec 29, 2008 7.600 7.990 7.600 7.850 22,820 +0.27(+3.56%)
Dec 26, 2008 7.750 7.780 7.580 7.580 3,600 -0.17(-2.19%)
Dec 24, 2008 7.750 7.754 7.750 7.750 1,900 +0.02(+0.26%)
Dec 23, 2008 7.880 7.880 7.700 7.730 12,071 -0.12(-1.53%)
Dec 22, 2008 8.070 8.070 7.850 7.850 9,000 -0.35(-4.27%)
Dec 19, 2008 7.150 8.200 7.150 8.200 16,463 +1.20(+17.14%)
Dec 18, 2008 6.750 7.050 6.750 7.000 26,125 +0.25(+3.70%)
Dec 17, 2008 6.790 6.850 6.550 6.750 12,800 +0.05(+0.75%)
Dec 16, 2008 6.860 6.860 6.380 6.700 17,000 -0.16(-2.33%)
Dec 15, 2008 6.810 6.860 6.800 6.860 4,400 +0.07(+1.03%)
Dec 12, 2008 6.920 6.940 6.790 6.790 2,000 -0.13(-1.88%)
Dec 11, 2008 6.920 6.975 6.920 6.920 2,100 -0.02(-0.31%)
Dec 10, 2008 7.180 7.200 6.690 6.942 10,492 -0.25(-3.45%)
Dec 09, 2008 7.010 7.250 7.010 7.190 12,409 -0.09(-1.24%)
Dec 08, 2008 8.020 8.050 7.280 7.280 22,524 -0.93(-11.33%)
Dec 05, 2008 8.420 8.420 8.210 8.210 1,100 -0.41(-4.76%)
Dec 04, 2008 9.050 9.100 8.470 8.620 11,500 -0.63(-6.81%)
Dec 03, 2008 9.100 9.250 9.100 9.250 428 +0.03(+0.33%)
Dec 02, 2008 9.650 9.650 9.220 9.220 1,556 -0.48(-4.95%)
Dec 01, 2008 9.730 9.730 9.700 9.700 1,300 -0.28(-2.81%)
Nov 28, 2008 9.980 9.980 9.980 9.980 200 +0.28(+2.89%)
Nov 26, 2008 10.10 10.10 9.660 9.700 1,810 -0.25(-2.51%)
Nov 25, 2008 9.840 9.950 9.800 9.950 900 +0.11(+1.12%)
Nov 24, 2008 9.950 10.05 9.840 9.840 3,600 -0.31(-3.05%)
Nov 21, 2008 10.00 10.15 9.830 10.15 3,680 +0.07(+0.69%)
Nov 20, 2008 10.32 10.35 10.08 10.08 6,000 -0.18(-1.75%)
Nov 19, 2008 10.72 10.72 10.26 10.26 2,600 -0.62(-5.70%)
Nov 18, 2008 10.89 11.56 10.88 10.88 3,100 +0.55(+5.32%)
Nov 17, 2008 10.88 10.99 10.33 10.33 4,900 -0.77(-6.94%)
Nov 14, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Nov 13, 2008 11.10 11.10 11.10 11.10 1,000 +0.00(+0.00%)
Nov 12, 2008 11.23 12.00 11.10 11.10 9,402 -0.54(-4.64%)
Nov 11, 2008 11.64 11.64 11.64 11.64 200 +0.04(+0.34%)
Nov 10, 2008 11.44 11.60 11.44 11.60 2,700 +1.03(+9.74%)
Nov 07, 2008 10.60 10.77 10.57 10.57 1,800 +0.14(+1.34%)
Nov 06, 2008 10.32 10.43 10.32 10.43 2,300 -0.07(-0.67%)
Nov 05, 2008 10.24 11.14 10.24 10.50 5,300 +0.26(+2.54%)
Nov 04, 2008 10.21 10.24 10.00 10.24 11,400 -0.08(-0.78%)
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.