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 (%)
Dec 31, 2010 11.55 11.55 11.39 11.51 5,097 +0.14(+1.23%)
Dec 30, 2010 11.57 11.57 11.01 11.37 15,592 -0.04(-0.35%)
Dec 29, 2010 11.28 11.58 11.28 11.41 13,474 +0.09(+0.82%)
Dec 28, 2010 11.23 11.32 11.00 11.32 29,294 +0.07(+0.60%)
Dec 27, 2010 11.25 11.25 11.25 11.25 2,250 +0.02(+0.18%)
Dec 23, 2010 11.39 11.39 11.10 11.23 46,000 -0.13(-1.14%)
Dec 22, 2010 11.23 11.40 11.23 11.36 7,382 +0.09(+0.80%)
Dec 21, 2010 11.52 11.52 11.27 11.27 3,934 -0.31(-2.68%)
Dec 20, 2010 12.02 12.02 11.38 11.58 4,481 -0.52(-4.30%)
Dec 17, 2010 12.02 12.15 12.02 12.10 1,459 +0.13(+1.09%)
Dec 16, 2010 11.57 11.99 11.57 11.97 2,900 +0.32(+2.75%)
Dec 15, 2010 11.71 11.71 11.40 11.65 5,841 -0.11(-0.94%)
Dec 14, 2010 12.26 12.26 11.62 11.76 29,058 -0.29(-2.41%)
Dec 13, 2010 12.52 12.52 11.98 12.05 6,528 -0.57(-4.52%)
Dec 10, 2010 13.13 13.13 12.62 12.62 6,663 -0.33(-2.55%)
Dec 09, 2010 13.23 13.24 12.81 12.95 10,190 -0.28(-2.12%)
Dec 08, 2010 13.60 13.60 13.16 13.23 11,505 -0.37(-2.72%)
Dec 07, 2010 13.55 13.60 13.55 13.60 4,100 -0.01(-0.07%)
Dec 06, 2010 13.15 13.71 13.15 13.61 7,401 +0.64(+4.93%)
Dec 03, 2010 13.30 13.30 12.97 12.97 3,765 -0.15(-1.14%)
Dec 02, 2010 13.38 13.42 13.11 13.12 3,278 -0.08(-0.61%)
Dec 01, 2010 13.34 13.37 13.10 13.20 4,646 -0.14(-1.05%)
Nov 30, 2010 13.22 13.34 13.20 13.34 6,408 +0.29(+2.22%)
Nov 29, 2010 13.17 13.30 13.05 13.05 4,400 -0.19(-1.44%)
Nov 26, 2010 13.24 13.24 13.24 13.24 100 +0.09(+0.68%)
Nov 24, 2010 13.15 13.15 13.15 13.15 100 +0.06(+0.46%)
Nov 23, 2010 13.09 13.09 13.09 13.09 166 -0.01(-0.08%)
Nov 22, 2010 13.35 13.35 12.94 13.10 4,995 -0.26(-1.95%)
Nov 19, 2010 13.26 13.36 13.26 13.36 3,231 +0.13(+0.98%)
Nov 18, 2010 13.38 13.38 13.02 13.23 4,700 +0.03(+0.23%)
Nov 17, 2010 13.08 13.27 12.95 13.20 1,444 +0.30(+2.33%)
Nov 16, 2010 12.97 13.05 12.87 12.90 5,220 +0.03(+0.23%)
Nov 15, 2010 12.80 13.27 12.80 12.87 4,515 +0.09(+0.70%)
Nov 12, 2010 12.98 13.02 12.78 12.78 4,943 -0.07(-0.54%)
Nov 11, 2010 12.95 12.95 12.85 12.85 6,564 -0.06(-0.48%)
Nov 10, 2010 13.04 13.04 12.78 12.91 12,493 -0.14(-1.10%)
Nov 09, 2010 13.09 13.32 13.04 13.06 4,188 +0.02(+0.12%)
Nov 08, 2010 13.30 13.38 13.04 13.04 5,775 -0.31(-2.32%)
Nov 05, 2010 13.38 13.40 13.30 13.35 1,501 -0.09(-0.67%)
Nov 04, 2010 13.30 13.44 13.30 13.44 4,056 +0.14(+1.05%)
Nov 03, 2010 13.36 13.46 13.30 13.30 4,454 -0.17(-1.26%)
Nov 02, 2010 13.49 13.87 13.46 13.47 5,800 -0.19(-1.43%)
Nov 01, 2010 13.66 13.66 13.66 13.66 160 +0.01(+0.11%)
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%)
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.