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 29, 2016 14.27 14.27 14.00 14.00 3,863 +0.11(+0.81%)
Jan 28, 2016 13.80 13.89 13.60 13.89 5,856 +0.08(+0.57%)
Jan 27, 2016 13.79 13.96 13.79 13.81 1,856 -0.19(-1.36%)
Jan 26, 2016 14.42 14.42 14.00 14.00 3,556 -0.25(-1.75%)
Jan 25, 2016 14.41 14.42 14.10 14.25 2,940 +0.15(+1.06%)
Jan 22, 2016 14.02 14.42 14.02 14.10 3,121 +0.08(+0.57%)
Jan 21, 2016 14.06 14.42 14.02 14.02 2,585 -0.09(-0.64%)
Jan 20, 2016 14.39 14.42 13.73 14.11 7,559 +0.10(+0.71%)
Jan 19, 2016 13.98 14.39 13.98 14.01 4,088 +0.03(+0.21%)
Jan 15, 2016 13.80 13.98 13.98 13.98 1,700 -0.07(-0.50%)
Jan 14, 2016 13.51 14.42 13.51 14.05 6,500 +0.32(+2.33%)
Jan 13, 2016 13.73 13.77 13.73 13.73 1,720 -0.50(-3.51%)
Jan 12, 2016 14.12 14.23 14.12 14.23 3,707 -0.02(-0.14%)
Jan 11, 2016 14.39 14.39 14.04 14.25 11,109 +0.46(+3.30%)
Jan 07, 2016 13.78 14.01 13.50 13.79 40 +0.19(+1.40%)
Jan 06, 2016 13.62 13.62 13.60 13.60 657 -0.08(-0.56%)
Jan 05, 2016 13.39 13.68 13.39 13.68 4,226 +0.23(+1.71%)
Jan 04, 2016 13.52 13.52 13.45 13.45 1,352 +0.03(+0.22%)
Dec 31, 2015 13.40 13.42 13.42 13.42 700 +0.10(+0.75%)
Dec 30, 2015 13.52 13.53 13.32 13.32 4,560 -0.12(-0.89%)
Dec 29, 2015 13.50 13.50 13.30 13.44 5,809 +0.00(+0.02%)
Dec 28, 2015 13.42 13.48 13.42 13.44 7,603 -0.05(-0.39%)
Dec 24, 2015 13.41 13.49 13.49 13.49 400 +0.20(+1.50%)
Dec 23, 2015 13.42 13.51 13.22 13.29 7,639 -0.07(-0.49%)
Dec 22, 2015 13.31 13.48 13.31 13.36 1,150 -0.16(-1.22%)
Dec 18, 2015 13.48 13.52 13.52 13.52 2,300 +0.17(+1.25%)
Dec 17, 2015 13.25 13.35 13.25 13.35 6,831 +0.12(+0.93%)
Dec 16, 2015 13.22 13.23 13.22 13.23 1,688 +0.19(+1.49%)
Dec 15, 2015 13.04 13.04 13.04 13.04 1,000 +0.12(+0.90%)
Dec 14, 2015 13.20 13.20 12.90 12.92 6,624 -0.28(-2.12%)
Dec 11, 2015 13.24 13.61 13.14 13.20 6,372 -0.05(-0.38%)
Dec 10, 2015 13.36 13.45 13.25 13.25 1,041 -0.11(-0.82%)
Dec 09, 2015 13.59 13.59 13.36 13.36 1,169 +0.05(+0.38%)
Dec 08, 2015 13.52 13.97 13.31 13.31 2,035 -0.16(-1.19%)
Dec 07, 2015 13.80 14.02 13.46 13.47 2,189 -0.36(-2.60%)
Dec 04, 2015 13.73 13.98 13.63 13.83 4,165 +0.08(+0.58%)
Dec 03, 2015 13.56 13.75 13.56 13.75 730 +0.22(+1.63%)
Dec 02, 2015 13.30 13.53 12.99 13.53 6,771 +0.38(+2.89%)
Dec 01, 2015 13.08 13.33 13.06 13.15 6,600 -0.10(-0.75%)
Nov 30, 2015 13.24 13.25 13.24 13.25 1,355 +0.27(+2.08%)
Nov 27, 2015 13.25 13.25 12.95 12.98 781 -0.04(-0.34%)
Nov 25, 2015 13.02 13.02 13.02 13.02 900 -0.13(-0.96%)
Nov 24, 2015 13.05 13.15 12.96 13.15 2,400 +0.17(+1.31%)
Nov 20, 2015 12.98 12.98 12.98 12.98 332 -0.16(-1.22%)
Nov 19, 2015 12.97 13.16 12.96 13.14 3,922 +0.02(+0.13%)
Nov 18, 2015 13.17 13.17 13.11 13.12 2,955 -0.11(-0.80%)
Nov 17, 2015 13.04 13.23 13.04 13.23 1,995 +0.23(+1.76%)
Nov 16, 2015 13.00 13.00 13.00 13.00 848 -0.04(-0.28%)
Nov 13, 2015 13.04 13.04 13.04 13.04 501 +0.03(+0.20%)
Nov 12, 2015 13.02 13.02 13.01 13.01 3,664 -0.07(-0.56%)
Nov 11, 2015 13.19 13.19 13.06 13.08 1,876 -0.01(-0.05%)
Nov 10, 2015 13.02 13.23 13.02 13.09 2,749 +0.04(+0.32%)
Nov 09, 2015 13.09 13.09 13.05 13.05 1,170 -0.22(-1.69%)
Nov 06, 2015 13.34 13.34 13.20 13.27 4,711 -0.03(-0.25%)
Nov 05, 2015 13.31 13.31 13.28 13.31 481 +0.03(+0.20%)
Nov 04, 2015 13.35 13.35 13.26 13.28 4,360 +0.06(+0.48%)
Nov 03, 2015 13.21 13.33 13.20 13.22 2,617 -0.11(-0.85%)
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.