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 30, 2004 16.10 16.10 15.90 15.90 4,600 -0.20(-1.24%)
Nov 29, 2004 16.00 16.10 15.95 16.10 3,400 -0.01(-0.06%)
Nov 26, 2004 16.11 16.11 16.11 16.11 400 +0.01(+0.06%)
Nov 24, 2004 16.09 16.10 16.09 16.10 3,200 +0.01(+0.06%)
Nov 23, 2004 16.10 16.10 16.00 16.09 4,200 +0.19(+1.19%)
Nov 22, 2004 15.85 15.90 15.71 15.90 6,200 +0.15(+0.95%)
Nov 19, 2004 15.90 15.90 15.75 15.75 3,500 +0.06(+0.38%)
Nov 18, 2004 15.70 15.70 15.55 15.69 1,500 +0.19(+1.23%)
Nov 17, 2004 15.60 15.70 15.50 15.50 3,600 -0.10(-0.64%)
Nov 16, 2004 15.40 15.60 15.40 15.60 5,400 +0.20(+1.30%)
Nov 15, 2004 15.40 15.40 15.40 15.40 600 +0.00(+0.00%)
Nov 12, 2004 15.40 15.40 15.40 15.40 800 +0.00(+0.00%)
Nov 11, 2004 15.50 15.50 15.40 15.40 700 +0.10(+0.65%)
Nov 10, 2004 15.60 15.75 15.30 15.30 5,800 -0.10(-0.65%)
Nov 09, 2004 15.40 15.40 15.40 15.40 900 +0.15(+0.98%)
Nov 08, 2004 15.65 15.65 15.13 15.25 10,300 -0.26(-1.68%)
Nov 05, 2004 15.70 15.70 15.51 15.51 1,900 -0.17(-1.08%)
Nov 04, 2004 15.68 15.70 15.68 15.68 3,400 +0.18(+1.16%)
Nov 03, 2004 15.50 15.50 15.40 15.50 5,600 +0.01(+0.06%)
Nov 02, 2004 15.48 15.49 15.40 15.49 4,200 +0.04(+0.26%)
Nov 01, 2004 15.50 15.50 15.30 15.45 4,800 -0.05(-0.32%)
Oct 29, 2004 15.55 15.55 15.50 15.50 1,400 -0.03(-0.19%)
Oct 28, 2004 15.41 15.53 15.41 15.53 2,900 +0.26(+1.70%)
Oct 27, 2004 15.27 15.27 15.27 15.27 1,500 -0.24(-1.55%)
Oct 26, 2004 15.28 15.51 15.25 15.51 3,900 +0.23(+1.51%)
Oct 25, 2004 15.50 15.67 15.28 15.28 6,900 -0.22(-1.42%)
Oct 22, 2004 15.15 15.55 15.15 15.50 9,300 +0.15(+0.98%)
Oct 21, 2004 15.40 15.43 15.35 15.35 5,100 +0.00(+0.00%)
Oct 20, 2004 15.30 15.35 15.30 15.35 3,600 +0.05(+0.33%)
Oct 19, 2004 15.45 15.45 15.30 15.30 14,700 -0.15(-0.97%)
Oct 18, 2004 15.30 15.45 15.30 15.45 1,500 +0.00(+0.00%)
Oct 15, 2004 15.35 15.45 15.35 15.45 1,000 +0.00(+0.00%)
Oct 14, 2004 15.31 15.45 15.30 15.45 3,700 +0.15(+0.98%)
Oct 13, 2004 15.28 15.30 15.28 15.30 1,000 +0.14(+0.92%)
Oct 12, 2004 15.20 15.39 15.15 15.16 7,600 -0.04(-0.26%)
Oct 11, 2004 15.20 15.20 15.20 15.20 1,500 +0.00(+0.00%)
Oct 08, 2004 15.20 15.20 15.20 15.20 1,000 +0.10(+0.66%)
Oct 07, 2004 15.10 15.10 15.10 15.10 200 +0.03(+0.20%)
Oct 06, 2004 15.07 15.07 15.07 15.07 0 +0.00(+0.00%)
Oct 05, 2004 15.17 15.17 15.07 15.07 700 -0.02(-0.13%)
Oct 04, 2004 15.05 15.09 15.01 15.09 2,600 -0.11(-0.72%)
Oct 01, 2004 15.05 15.20 14.98 15.20 1,000 +0.00(+0.00%)
Sep 30, 2004 15.12 15.20 15.12 15.20 3,500 +0.08(+0.53%)
Sep 29, 2004 14.95 15.12 14.85 15.12 4,100 +0.11(+0.73%)
Sep 28, 2004 15.00 15.02 15.00 15.01 900 -0.19(-1.25%)
Sep 27, 2004 15.08 15.22 14.97 15.20 6,800 +0.19(+1.27%)
Sep 24, 2004 15.17 15.22 15.01 15.01 2,900 +0.01(+0.07%)
Sep 23, 2004 15.04 15.04 15.00 15.00 3,000 -0.21(-1.38%)
Sep 22, 2004 15.04 15.24 15.04 15.21 1,800 +0.17(+1.13%)
Sep 21, 2004 15.03 15.04 14.98 15.04 1,800 -0.04(-0.27%)
Sep 20, 2004 15.30 15.35 15.08 15.08 6,400 -0.22(-1.44%)
Sep 17, 2004 15.20 15.30 14.97 15.30 3,100 +0.22(+1.46%)
Sep 16, 2004 15.07 15.08 15.07 15.08 800 +0.00(+0.00%)
Sep 15, 2004 15.00 15.08 15.00 15.08 5,400 +0.10(+0.67%)
Sep 14, 2004 15.10 15.10 14.85 14.98 3,500 -0.07(-0.47%)
Sep 13, 2004 15.10 15.10 15.05 15.05 1,900 +0.04(+0.27%)
Sep 10, 2004 14.94 15.00 14.82 15.01 5,900 +0.06(+0.40%)
Sep 09, 2004 14.94 14.95 14.87 14.95 3,700 +0.02(+0.13%)
Sep 08, 2004 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 07, 2004 14.64 14.93 14.61 14.93 2,600 +0.18(+1.22%)
Sep 03, 2004 14.75 14.77 14.68 14.75 5,300 +0.00(+0.00%)
Sep 02, 2004 14.89 14.93 14.75 14.75 4,500 -0.10(-0.67%)
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.