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 (%)
Nov 28, 2003 15.00 15.00 15.00 15.00 0 +0.05(+0.33%)
Nov 26, 2003 15.00 15.00 14.95 14.95 5,900 -0.05(-0.33%)
Nov 25, 2003 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 24, 2003 15.00 15.00 15.00 15.00 4,500 +0.00(+0.00%)
Nov 21, 2003 14.95 15.00 15.00 15.00 7,300 +0.05(+0.33%)
Nov 20, 2003 14.95 14.95 14.95 14.95 0 +0.11(+0.74%)
Nov 19, 2003 14.88 14.88 14.84 14.84 3,200 -0.09(-0.60%)
Nov 18, 2003 14.90 14.90 14.83 14.93 5,300 -0.05(-0.33%)
Nov 17, 2003 14.90 14.98 14.90 14.98 4,800 +0.08(+0.54%)
Nov 14, 2003 14.88 14.90 14.82 14.90 4,200 +0.16(+1.09%)
Nov 13, 2003 14.74 14.74 14.74 14.74 7,500 -0.01(-0.07%)
Nov 12, 2003 14.75 14.75 14.75 14.75 4,500 -0.05(-0.34%)
Nov 11, 2003 14.80 14.80 14.80 14.80 400 +0.00(+0.00%)
Nov 10, 2003 14.82 14.82 14.65 14.80 16,800 +0.03(+0.20%)
Nov 07, 2003 14.77 14.77 14.77 14.77 0 +0.00(+0.00%)
Nov 06, 2003 14.69 14.77 14.68 14.77 6,700 +0.18(+1.23%)
Nov 05, 2003 14.59 14.59 14.59 14.59 5,400 +0.00(+0.00%)
Nov 04, 2003 14.59 14.59 14.59 14.59 5,400 +0.07(+0.48%)
Nov 03, 2003 14.56 14.56 14.52 14.52 2,600 -0.08(-0.55%)
Oct 31, 2003 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 30, 2003 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 29, 2003 14.60 14.60 14.60 14.60 600 +0.00(+0.00%)
Oct 28, 2003 14.51 14.59 14.51 14.60 8,000 +0.10(+0.69%)
Oct 27, 2003 14.54 14.54 14.50 14.50 3,400 -0.03(-0.21%)
Oct 24, 2003 14.51 14.53 14.51 14.53 1,300 +0.06(+0.41%)
Oct 23, 2003 14.47 14.47 14.47 14.47 500 +0.07(+0.49%)
Oct 22, 2003 14.40 14.40 14.40 14.40 300 -0.15(-1.03%)
Oct 21, 2003 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 20, 2003 14.45 14.55 14.45 14.55 4,400 +0.05(+0.34%)
Oct 17, 2003 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 16, 2003 14.50 14.50 14.50 14.50 0 -0.07(-0.48%)
Oct 15, 2003 14.54 14.56 14.54 14.57 3,100 +0.04(+0.28%)
Oct 14, 2003 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Oct 13, 2003 14.50 14.50 14.50 14.53 3,800 +0.05(+0.35%)
Oct 10, 2003 14.49 14.49 14.43 14.48 7,100 +0.03(+0.21%)
Oct 09, 2003 14.45 14.45 14.45 14.45 2,300 +0.01(+0.07%)
Oct 08, 2003 14.44 14.44 14.44 14.44 0 +0.00(+0.00%)
Oct 07, 2003 14.44 14.44 14.44 14.44 0 +0.00(+0.00%)
Oct 06, 2003 14.53 14.53 14.44 14.44 3,900 -0.07(-0.48%)
Oct 03, 2003 14.51 14.51 14.51 14.51 500 +0.07(+0.48%)
Oct 02, 2003 14.44 14.44 14.44 14.44 0 +0.00(+0.00%)
Oct 01, 2003 14.44 14.44 14.44 14.44 1,200 +0.12(+0.84%)
Sep 30, 2003 14.32 14.32 14.32 14.32 3,300 -0.13(-0.90%)
Sep 29, 2003 14.45 14.45 14.45 14.45 5,500 +0.35(+2.48%)
Sep 26, 2003 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Sep 25, 2003 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Sep 24, 2003 14.10 14.10 14.10 14.10 2,600 -0.20(-1.40%)
Sep 23, 2003 14.30 14.30 14.30 14.30 1,700 +0.00(+0.00%)
Sep 22, 2003 14.30 14.30 14.30 14.30 6,300 +0.05(+0.35%)
Sep 19, 2003 14.25 14.25 14.25 14.25 1,000 -0.11(-0.77%)
Sep 18, 2003 14.37 14.37 14.36 14.36 4,900 +0.13(+0.91%)
Sep 17, 2003 14.10 14.23 14.10 14.23 5,100 +0.18(+1.28%)
Sep 16, 2003 14.05 14.05 14.05 14.05 10,900 +0.05(+0.36%)
Sep 15, 2003 14.05 14.10 13.98 14.00 21,700 -0.02(-0.14%)
Sep 12, 2003 14.30 14.35 14.02 14.02 16,700 -0.28(-1.96%)
Sep 11, 2003 14.26 14.35 14.21 14.30 16,500 +0.04(+0.28%)
Sep 10, 2003 14.26 14.26 14.22 14.26 3,500 +0.06(+0.42%)
Sep 09, 2003 14.05 14.30 14.05 14.20 11,200 +0.18(+1.28%)
Sep 08, 2003 13.99 14.02 13.99 14.02 1,500 +0.04(+0.29%)
Sep 05, 2003 13.95 13.98 13.90 13.98 9,000 +0.23(+1.67%)
Sep 04, 2003 13.70 13.75 13.64 13.75 4,900 +0.06(+0.44%)
Sep 03, 2003 13.66 13.69 13.66 13.69 2,800 -0.01(-0.07%)
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.