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 (%)
Feb 28, 2003 15.36 15.36 15.15 15.16 10,300 -0.19(-1.24%)
Feb 27, 2003 15.65 15.65 15.33 15.35 13,000 -0.40(-2.54%)
Feb 26, 2003 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Feb 25, 2003 15.60 15.75 15.60 15.75 2,600 +0.15(+0.96%)
Feb 24, 2003 15.70 15.70 15.55 15.60 5,700 +0.00(+0.00%)
Feb 21, 2003 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Feb 20, 2003 15.43 15.65 15.30 15.60 3,900 +0.15(+0.97%)
Feb 19, 2003 15.55 15.60 15.45 15.45 1,300 -0.05(-0.32%)
Feb 18, 2003 15.80 15.80 15.50 15.50 5,000 -0.10(-0.64%)
Feb 14, 2003 15.80 15.80 15.55 15.60 15,300 -0.25(-1.58%)
Feb 13, 2003 15.80 15.85 15.80 15.85 1,500 +0.05(+0.32%)
Feb 12, 2003 15.80 15.80 15.80 15.80 3,700 -0.04(-0.25%)
Feb 11, 2003 15.79 15.84 15.79 15.84 2,000 +0.13(+0.83%)
Feb 10, 2003 15.71 15.71 15.71 15.71 2,500 +0.01(+0.06%)
Feb 07, 2003 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Feb 06, 2003 15.74 15.75 15.70 15.70 9,800 +0.00(+0.00%)
Feb 05, 2003 15.55 15.70 15.55 15.70 2,300 +0.05(+0.32%)
Feb 04, 2003 15.80 15.80 15.65 15.65 6,300 -0.01(-0.06%)
Feb 03, 2003 15.66 15.66 15.66 15.66 1,000 -0.13(-0.82%)
Jan 31, 2003 15.66 15.79 15.66 15.79 4,000 +0.04(+0.25%)
Jan 30, 2003 15.73 15.75 15.73 15.75 4,300 +0.03(+0.19%)
Jan 29, 2003 15.72 15.72 15.72 15.72 1,700 -0.08(-0.51%)
Jan 28, 2003 15.80 15.80 15.80 15.80 4,100 +0.00(+0.00%)
Jan 27, 2003 15.60 15.80 15.60 15.80 6,800 +0.10(+0.64%)
Jan 24, 2003 15.50 15.85 15.50 15.70 9,600 +0.12(+0.77%)
Jan 23, 2003 15.65 15.65 15.45 15.58 2,300 -0.07(-0.45%)
Jan 22, 2003 15.65 15.65 15.65 15.65 300 +0.15(+0.97%)
Jan 21, 2003 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Jan 17, 2003 15.50 15.50 15.50 15.50 4,500 +0.00(+0.00%)
Jan 16, 2003 15.30 15.50 15.30 15.50 3,400 +0.10(+0.65%)
Jan 15, 2003 15.25 15.40 15.25 15.40 900 +0.10(+0.65%)
Jan 14, 2003 15.30 15.30 15.30 15.30 3,900 +0.00(+0.00%)
Jan 13, 2003 15.20 15.30 15.20 15.30 2,500 +0.00(+0.00%)
Jan 10, 2003 15.30 15.30 15.30 15.30 1,100 +0.00(+0.00%)
Jan 09, 2003 15.25 15.30 15.20 15.30 8,400 -0.15(-0.97%)
Jan 08, 2003 15.30 15.45 15.30 15.45 2,000 +0.15(+0.98%)
Jan 07, 2003 15.30 15.30 15.30 15.30 3,300 +0.02(+0.13%)
Jan 06, 2003 15.10 15.28 15.10 15.28 7,000 +0.03(+0.20%)
Jan 03, 2003 15.25 15.25 15.25 15.25 500 +0.00(+0.00%)
Jan 02, 2003 15.35 15.35 15.12 15.25 13,400 -0.10(-0.65%)
Dec 31, 2002 15.45 15.45 15.35 15.35 16,900 -0.19(-1.22%)
Dec 30, 2002 15.54 15.54 15.54 15.54 4,400 +0.04(+0.26%)
Dec 27, 2002 15.50 15.50 15.49 15.50 7,500 +0.01(+0.06%)
Dec 26, 2002 15.50 15.50 15.49 15.49 1,500 -0.01(-0.06%)
Dec 24, 2002 15.30 15.50 15.30 15.50 6,200 +0.20(+1.31%)
Dec 23, 2002 15.29 15.30 15.29 15.30 5,600 +0.01(+0.07%)
Dec 20, 2002 15.24 15.29 15.24 15.29 15,000 +0.09(+0.59%)
Dec 19, 2002 15.20 15.20 15.20 15.20 8,300 +0.05(+0.33%)
Dec 18, 2002 15.19 15.20 15.15 15.15 3,200 -0.04(-0.26%)
Dec 17, 2002 15.15 15.19 15.07 15.19 7,600 +0.09(+0.60%)
Dec 16, 2002 15.20 15.20 15.10 15.10 1,400 -0.10(-0.66%)
Dec 13, 2002 15.20 15.20 15.20 15.20 6,800 +0.00(+0.00%)
Dec 12, 2002 15.19 15.20 15.19 15.20 2,000 +0.03(+0.20%)
Dec 11, 2002 15.12 15.17 15.12 15.17 3,000 +0.07(+0.46%)
Dec 10, 2002 15.12 15.12 15.10 15.10 2,000 +0.00(+0.00%)
Dec 09, 2002 15.10 15.10 15.00 15.10 16,200 +0.08(+0.53%)
Dec 06, 2002 15.20 15.20 15.02 15.02 10,300 -0.27(-1.77%)
Dec 05, 2002 15.20 15.29 15.20 15.29 1,900 +0.09(+0.59%)
Dec 04, 2002 15.20 15.20 15.20 15.20 1,000 +0.07(+0.46%)
Dec 03, 2002 15.00 15.13 15.00 15.13 8,100 +0.13(+0.87%)
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.