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, 2012 13.47 13.55 13.35 13.39 17,032 -0.03(-0.22%)
Jan 30, 2012 13.82 13.85 13.26 13.42 36,423 -0.40(-2.89%)
Jan 27, 2012 13.81 13.82 13.79 13.82 600 +0.06(+0.47%)
Jan 26, 2012 13.87 13.87 13.72 13.76 6,903 -0.01(-0.11%)
Jan 25, 2012 13.70 13.77 13.60 13.77 5,648 +0.07(+0.51%)
Jan 24, 2012 13.75 13.75 13.65 13.70 2,214 -0.05(-0.36%)
Jan 23, 2012 13.64 13.75 13.64 13.75 5,260 +0.15(+1.10%)
Jan 20, 2012 13.58 13.65 13.58 13.60 2,017 -0.02(-0.15%)
Jan 19, 2012 13.79 13.87 13.62 13.62 3,077 -0.25(-1.80%)
Jan 18, 2012 13.72 13.87 13.72 13.87 2,344 +0.17(+1.24%)
Jan 17, 2012 13.79 13.79 13.70 13.70 4,077 -0.01(-0.07%)
Jan 13, 2012 13.76 13.78 13.58 13.71 4,912 -0.06(-0.44%)
Jan 12, 2012 13.70 13.79 13.70 13.77 1,264 -0.02(-0.15%)
Jan 11, 2012 13.77 13.79 13.77 13.79 2,010 +0.02(+0.15%)
Jan 10, 2012 13.65 13.78 13.65 13.77 2,358 +0.24(+1.77%)
Jan 09, 2012 13.42 13.54 13.42 13.53 3,068 +0.11(+0.82%)
Jan 06, 2012 13.42 13.42 13.42 13.42 1,168 +0.00(+0.00%)
Jan 05, 2012 13.24 13.45 13.24 13.42 9,885 +0.17(+1.28%)
Jan 04, 2012 13.20 13.25 13.10 13.25 3,382 +0.15(+1.15%)
Dec 30, 2011 13.00 13.11 13.10 13.10 2,157 +0.10(+0.77%)
Dec 29, 2011 12.98 13.00 12.90 13.00 2,819 +0.04(+0.31%)
Dec 28, 2011 12.99 12.99 12.96 12.96 555 +0.01(+0.08%)
Dec 27, 2011 12.82 12.95 12.82 12.95 695 +0.16(+1.25%)
Dec 23, 2011 12.79 12.79 12.79 12.79 300 -0.11(-0.85%)
Dec 21, 2011 12.95 12.95 12.82 12.90 2,525 -0.10(-0.77%)
Dec 20, 2011 13.01 13.13 12.88 13.00 2,100 +0.18(+1.40%)
Dec 19, 2011 13.10 13.10 12.82 12.82 4,818 -0.26(-1.99%)
Dec 16, 2011 13.05 13.08 13.04 13.08 2,450 +0.04(+0.31%)
Dec 15, 2011 13.05 13.23 12.95 13.04 5,068 -0.03(-0.23%)
Dec 14, 2011 12.89 13.07 12.89 13.07 6,100 +0.18(+1.40%)
Dec 13, 2011 12.93 12.93 12.88 12.89 6,155 -0.11(-0.85%)
Dec 12, 2011 13.00 13.07 13.00 13.00 2,400 -0.06(-0.46%)
Dec 09, 2011 13.22 13.23 13.04 13.06 4,347 -0.16(-1.21%)
Dec 08, 2011 13.21 13.62 13.19 13.22 7,049 +0.01(+0.10%)
Dec 07, 2011 13.28 13.50 13.19 13.21 9,886 -0.07(-0.55%)
Dec 06, 2011 13.27 13.28 13.27 13.28 550 +0.07(+0.53%)
Dec 05, 2011 13.29 13.33 13.21 13.21 1,600 -0.05(-0.38%)
Dec 02, 2011 13.15 13.26 13.15 13.26 2,536 +0.18(+1.38%)
Dec 01, 2011 13.18 13.18 12.81 13.08 4,799 -0.10(-0.76%)
Nov 30, 2011 13.20 13.20 13.08 13.18 1,607 +0.10(+0.76%)
Nov 29, 2011 13.01 13.08 13.01 13.08 695 +0.07(+0.54%)
Nov 28, 2011 12.83 13.01 12.83 13.01 1,440 +0.09(+0.70%)
Nov 25, 2011 12.92 12.92 12.92 12.92 121 +0.08(+0.62%)
Nov 23, 2011 13.22 13.22 12.84 12.84 10,744 -0.44(-3.31%)
Nov 21, 2011 13.20 13.28 13.28 13.28 2,200 +0.06(+0.45%)
Nov 18, 2011 13.15 13.22 13.15 13.22 2,825 +0.09(+0.69%)
Nov 17, 2011 13.27 13.27 13.11 13.13 1,670 -0.11(-0.83%)
Nov 16, 2011 13.00 13.24 13.00 13.24 3,027 +0.23(+1.77%)
Nov 15, 2011 13.03 13.27 12.93 13.01 7,367 -0.19(-1.44%)
Nov 14, 2011 13.39 13.39 13.20 13.20 1,325 -0.19(-1.42%)
Nov 11, 2011 13.26 13.39 13.26 13.39 1,067 -0.01(-0.07%)
Nov 10, 2011 13.35 13.50 13.30 13.40 3,771 +0.10(+0.75%)
Nov 09, 2011 13.20 13.30 13.20 13.30 600 -0.10(-0.75%)
Nov 08, 2011 13.46 13.49 13.28 13.40 1,301 -0.02(-0.15%)
Nov 07, 2011 13.85 14.01 13.25 13.42 31,042 -0.87(-6.09%)
Nov 04, 2011 13.68 14.29 13.67 14.29 9,210 +0.44(+3.18%)
Nov 03, 2011 13.25 13.85 13.25 13.85 7,747 +0.50(+3.75%)
Nov 02, 2011 12.99 13.35 12.80 13.35 8,817 +0.33(+2.53%)
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.