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, 2017 13.28 13.28 13.06 13.16 4,706 +0.10(+0.74%)
Jan 30, 2017 13.02 13.07 13.01 13.06 2,476 +0.00(+0.00%)
Jan 27, 2017 13.06 13.06 13.05 13.06 2,935 +0.04(+0.31%)
Jan 26, 2017 12.93 13.05 12.93 13.02 4,901 +0.02(+0.15%)
Jan 25, 2017 13.07 13.07 12.95 13.00 12,651 -0.12(-0.89%)
Jan 24, 2017 13.10 13.13 13.10 13.12 1,234 +0.03(+0.20%)
Jan 23, 2017 13.07 13.13 13.07 13.09 4,949 -0.02(-0.16%)
Jan 20, 2017 13.11 13.11 13.11 13.11 765 +0.00(+0.00%)
Jan 19, 2017 13.18 13.18 13.07 13.11 4,654 -0.10(-0.76%)
Jan 18, 2017 13.13 13.22 13.13 13.21 10,169 +0.06(+0.46%)
Jan 17, 2017 13.25 13.29 13.10 13.15 26,849 -0.05(-0.38%)
Jan 13, 2017 13.20 13.20 13.20 0 -0.07(-0.53%)
Jan 12, 2017 13.33 13.34 13.27 13.27 5,165 -0.03(-0.23%)
Jan 11, 2017 13.27 13.32 13.24 13.30 7,258 -0.06(-0.45%)
Jan 10, 2017 13.36 13.37 13.35 13.36 1,701 +0.03(+0.23%)
Jan 09, 2017 13.35 13.40 13.31 13.33 22,118 -0.07(-0.51%)
Jan 06, 2017 13.36 13.40 13.36 13.40 3,271 +0.13(+0.99%)
Jan 05, 2017 13.18 13.30 13.18 13.27 15,578 +0.12(+0.89%)
Jan 04, 2017 13.35 13.45 13.00 13.15 118,804 -0.38(-2.81%)
Jan 03, 2017 13.30 13.80 13.30 13.53 6,108 +0.14(+1.05%)
Dec 30, 2016 13.39 13.39 13.39 0 -0.25(-1.87%)
Dec 29, 2016 13.85 13.85 13.51 13.64 2,597 +0.03(+0.25%)
Dec 28, 2016 13.61 13.77 13.42 13.61 14,630 +0.11(+0.81%)
Dec 27, 2016 13.53 13.53 13.49 13.50 595 +0.07(+0.52%)
Dec 23, 2016 13.43 13.43 13.43 0 -0.04(-0.30%)
Dec 22, 2016 13.28 13.47 13.28 13.47 7,397 +0.12(+0.94%)
Dec 21, 2016 13.38 13.40 13.29 13.35 6,744 +0.10(+0.76%)
Dec 20, 2016 13.34 13.34 13.19 13.24 7,048 -0.28(-2.06%)
Dec 19, 2016 13.31 13.63 13.29 13.52 3,978 -0.03(-0.20%)
Dec 16, 2016 13.65 13.65 13.55 13.55 1,434 +0.10(+0.74%)
Dec 15, 2016 13.45 13.45 13.45 13.45 200 +0.13(+0.98%)
Dec 14, 2016 13.31 13.41 13.31 13.32 5,054 +0.04(+0.30%)
Dec 13, 2016 13.39 13.40 13.26 13.28 2,484 -0.03(-0.23%)
Dec 12, 2016 13.50 13.54 13.24 13.31 11,157 -0.48(-3.49%)
Dec 09, 2016 14.37 14.45 13.78 13.79 2,959 +0.14(+1.04%)
Dec 08, 2016 13.42 14.50 13.42 13.65 7,543 +0.24(+1.79%)
Dec 07, 2016 13.22 13.60 13.22 13.41 7,625 -0.14(-1.06%)
Dec 06, 2016 13.47 13.55 13.47 13.55 1,094 +0.35(+2.68%)
Dec 05, 2016 13.31 13.56 13.20 13.20 6,010 -0.23(-1.71%)
Dec 02, 2016 13.47 13.49 13.43 13.43 2,137 -0.01(-0.09%)
Dec 01, 2016 13.50 13.50 13.40 13.44 6,009 +0.01(+0.09%)
Nov 30, 2016 13.60 13.60 13.31 13.43 5,397 -0.17(-1.25%)
Nov 29, 2016 13.38 13.60 13.38 13.60 1,549 -0.05(-0.37%)
Nov 28, 2016 13.31 13.65 13.31 13.65 9,125 +0.11(+0.81%)
Nov 25, 2016 13.60 13.60 13.14 13.54 108,540 -0.06(-0.43%)
Nov 23, 2016 13.60 13.60 13.60 0 +0.10(+0.73%)
Nov 22, 2016 14.09 14.09 13.50 13.50 15,954 -0.71(-4.99%)
Nov 21, 2016 14.11 14.21 14.11 14.21 501 -0.21(-1.47%)
Nov 18, 2016 14.42 14.42 14.42 14.42 295 +0.60(+4.35%)
Nov 17, 2016 13.98 14.01 13.82 13.82 3,150 -0.20(-1.41%)
Nov 16, 2016 13.76 14.02 13.75 14.02 1,037 +0.27(+1.94%)
Nov 15, 2016 13.83 14.48 13.75 13.75 9,928 -0.27(-1.93%)
Nov 14, 2016 14.38 14.38 13.69 14.02 5,885 -0.38(-2.66%)
Nov 11, 2016 14.68 14.68 14.40 14.40 2,425 +0.38(+2.72%)
Nov 10, 2016 14.24 14.24 13.96 14.02 4,347 -0.22(-1.53%)
Nov 09, 2016 14.23 14.23 14.23 14.24 2,175 -0.18(-1.25%)
Nov 08, 2016 14.34 14.46 14.24 14.42 3,001 -0.38(-2.59%)
Nov 07, 2016 14.80 14.80 14.70 14.80 1,269 -0.10(-0.65%)
Nov 04, 2016 15.00 15.00 14.28 14.90 8,081 +0.63(+4.40%)
Nov 03, 2016 14.47 14.47 14.27 14.27 357 -0.04(-0.25%)
Nov 02, 2016 14.44 14.44 14.31 14.31 2,156 -0.13(-0.92%)
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.