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 (%)
Oct 29, 2010 13.52 13.65 13.52 13.65 1,740 +0.19(+1.41%)
Oct 28, 2010 13.46 13.61 13.46 13.46 2,335 +0.05(+0.37%)
Oct 27, 2010 13.70 13.70 13.38 13.41 15,680 -0.79(-5.56%)
Oct 25, 2010 14.20 14.20 14.20 14.20 1,000 +0.05(+0.35%)
Oct 22, 2010 14.09 14.15 14.09 14.15 454 +0.02(+0.14%)
Oct 21, 2010 14.13 14.13 14.13 14.13 100 +0.05(+0.36%)
Oct 20, 2010 14.02 14.08 14.02 14.08 5,336 +0.08(+0.57%)
Oct 19, 2010 13.91 14.00 13.90 14.00 1,106 +0.07(+0.50%)
Oct 18, 2010 13.86 13.93 13.86 13.93 445 +0.06(+0.43%)
Oct 15, 2010 13.90 13.94 13.87 13.87 2,236 -0.11(-0.79%)
Oct 14, 2010 13.98 13.98 13.98 13.98 100 -0.04(-0.29%)
Oct 13, 2010 13.97 14.05 13.97 14.02 2,200 +0.05(+0.36%)
Oct 12, 2010 13.77 14.13 13.77 13.97 3,044 +0.20(+1.45%)
Oct 11, 2010 13.77 13.77 13.77 13.77 100 -0.05(-0.36%)
Oct 08, 2010 13.82 13.82 13.61 13.82 2,454 +0.08(+0.58%)
Oct 07, 2010 13.88 13.88 13.58 13.74 2,300 -0.24(-1.72%)
Oct 06, 2010 13.87 13.98 13.87 13.98 901 +0.18(+1.30%)
Oct 05, 2010 13.80 13.85 13.77 13.80 3,678 +0.00(+0.00%)
Oct 04, 2010 13.95 13.95 13.68 13.80 9,177 -0.30(-2.13%)
Oct 01, 2010 14.10 14.10 14.10 14.10 200 +0.00(+0.00%)
Sep 30, 2010 14.08 14.49 14.08 14.10 2,617 +0.11(+0.79%)
Sep 29, 2010 14.23 14.23 13.91 13.99 6,864 -0.22(-1.55%)
Sep 28, 2010 14.25 14.25 14.21 14.21 2,643 -0.04(-0.28%)
Sep 27, 2010 14.38 14.38 14.25 14.25 698 -0.05(-0.35%)
Sep 24, 2010 14.60 14.60 14.30 14.30 10,887 -0.15(-1.04%)
Sep 23, 2010 14.63 14.63 14.37 14.45 10,990 -0.05(-0.34%)
Sep 22, 2010 14.42 14.57 14.42 14.50 3,920 +0.11(+0.76%)
Sep 21, 2010 14.41 14.46 14.39 14.39 2,650 -0.03(-0.21%)
Sep 20, 2010 14.50 14.50 14.38 14.42 2,314 -0.04(-0.28%)
Sep 17, 2010 14.46 14.50 14.46 14.46 900 +0.42(+2.99%)
Sep 15, 2010 14.08 14.08 14.04 14.04 4,107 -0.04(-0.28%)
Sep 14, 2010 14.08 14.13 14.08 14.08 1,700 +0.05(+0.36%)
Sep 13, 2010 14.02 14.03 14.02 14.03 313 +0.05(+0.36%)
Sep 10, 2010 13.95 13.98 13.95 13.98 8,195 +0.07(+0.50%)
Sep 09, 2010 13.82 13.91 13.82 13.91 4,346 +0.09(+0.65%)
Sep 08, 2010 13.82 13.82 13.82 13.82 300 +0.03(+0.19%)
Sep 07, 2010 13.70 13.82 13.70 13.79 3,677 +0.11(+0.83%)
Sep 03, 2010 13.63 13.68 13.63 13.68 550 +0.10(+0.74%)
Sep 02, 2010 13.57 13.58 13.57 13.58 200 +0.06(+0.44%)
Sep 01, 2010 13.52 13.52 13.52 13.52 100 +0.07(+0.49%)
Aug 31, 2010 13.47 13.49 13.43 13.45 3,658 +0.13(+1.01%)
Aug 30, 2010 13.57 13.57 13.31 13.32 2,937 -0.26(-1.91%)
Aug 27, 2010 13.58 13.79 13.40 13.58 6,084 +0.18(+1.34%)
Aug 25, 2010 13.40 13.40 13.40 13.40 1,000 +0.00(+0.00%)
Aug 24, 2010 13.40 13.40 13.40 13.40 596 +0.01(+0.07%)
Aug 23, 2010 13.72 13.72 13.31 13.39 7,456 -0.13(-0.96%)
Aug 20, 2010 13.49 13.52 13.44 13.52 1,000 -0.09(-0.66%)
Aug 19, 2010 13.59 13.61 13.58 13.61 1,870 +0.05(+0.37%)
Aug 18, 2010 13.50 13.56 13.50 13.56 1,600 +0.06(+0.44%)
Aug 17, 2010 13.39 13.50 13.39 13.50 3,191 +0.11(+0.82%)
Aug 16, 2010 13.39 13.39 13.39 13.39 613 +0.03(+0.21%)
Aug 13, 2010 13.36 13.36 13.35 13.36 200 +0.01(+0.09%)
Aug 12, 2010 13.35 13.35 13.35 13.35 1,884 +0.06(+0.45%)
Aug 09, 2010 13.29 13.29 13.29 13.29 3,700 +0.00(+0.00%)
Aug 06, 2010 13.29 13.29 13.09 13.29 5,450 +0.22(+1.68%)
Aug 05, 2010 13.02 13.22 13.01 13.07 5,140 -0.05(-0.38%)
Aug 04, 2010 13.07 13.15 13.01 13.12 8,000 +0.02(+0.15%)
Aug 03, 2010 13.23 13.25 13.10 13.10 3,800 -0.02(-0.15%)
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.