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, 2005 15.25 15.25 15.13 15.24 3,500 +0.00(+0.00%)
Feb 25, 2005 15.16 15.24 15.16 15.24 3,800 +0.03(+0.20%)
Feb 24, 2005 15.27 15.27 15.17 15.21 7,800 +0.06(+0.40%)
Feb 23, 2005 15.12 15.21 15.12 15.15 9,000 -0.12(-0.79%)
Feb 22, 2005 15.25 15.36 15.17 15.27 6,800 +0.05(+0.33%)
Feb 18, 2005 15.39 15.39 15.21 15.22 6,000 -0.25(-1.62%)
Feb 17, 2005 15.43 15.58 15.43 15.47 3,700 -0.19(-1.21%)
Feb 16, 2005 15.67 15.67 15.66 15.66 1,100 +0.02(+0.13%)
Feb 15, 2005 15.63 15.73 15.59 15.64 8,700 +0.02(+0.13%)
Feb 14, 2005 15.62 15.62 15.62 15.62 100 +0.02(+0.13%)
Feb 11, 2005 15.58 15.60 15.58 15.60 3,700 -0.01(-0.06%)
Feb 10, 2005 15.64 15.65 15.61 15.61 2,300 +0.07(+0.45%)
Feb 09, 2005 15.60 15.60 15.54 15.54 6,300 -0.06(-0.38%)
Feb 08, 2005 15.70 15.70 15.60 15.60 1,200 -0.01(-0.06%)
Feb 07, 2005 15.61 15.67 15.61 15.61 5,200 +0.03(+0.19%)
Feb 04, 2005 15.57 15.60 15.54 15.58 5,500 +0.02(+0.13%)
Feb 03, 2005 15.54 15.58 15.51 15.56 7,200 +0.10(+0.65%)
Feb 02, 2005 15.44 15.46 15.44 15.46 900 +0.04(+0.26%)
Feb 01, 2005 15.51 15.63 15.42 15.42 15,000 -0.05(-0.32%)
Jan 31, 2005 15.68 15.70 15.43 15.47 14,700 -0.18(-1.15%)
Jan 28, 2005 15.66 15.66 15.50 15.65 6,100 -0.04(-0.25%)
Jan 27, 2005 15.78 15.78 15.65 15.69 10,700 -0.24(-1.51%)
Jan 26, 2005 16.00 16.00 15.79 15.93 8,500 +0.07(+0.44%)
Jan 25, 2005 16.01 16.01 15.86 15.86 2,400 -0.14(-0.88%)
Jan 24, 2005 16.00 16.20 16.00 16.00 1,300 +0.18(+1.14%)
Jan 21, 2005 15.88 15.88 15.82 15.82 2,700 -0.28(-1.74%)
Jan 20, 2005 16.16 16.17 16.10 16.10 2,500 +0.10(+0.63%)
Jan 19, 2005 15.98 16.00 15.78 16.00 10,000 +0.08(+0.50%)
Jan 18, 2005 15.94 15.94 15.83 15.92 4,100 +0.06(+0.38%)
Jan 14, 2005 15.99 16.00 15.86 15.86 2,900 -0.12(-0.75%)
Jan 13, 2005 15.92 16.03 15.85 15.98 5,900 +0.07(+0.43%)
Jan 12, 2005 16.00 16.00 15.91 15.91 1,800 -0.09(-0.55%)
Jan 11, 2005 15.95 16.03 15.85 16.00 8,600 -0.10(-0.62%)
Jan 10, 2005 16.60 16.60 16.10 16.10 6,700 -0.50(-3.01%)
Jan 07, 2005 16.35 16.60 16.35 16.60 1,600 +0.30(+1.84%)
Jan 06, 2005 16.30 16.40 16.15 16.30 3,200 +0.05(+0.31%)
Jan 05, 2005 16.25 16.25 16.25 16.25 1,500 -0.10(-0.61%)
Jan 04, 2005 16.40 16.40 16.35 16.35 1,500 +0.00(+0.00%)
Jan 03, 2005 16.25 16.35 16.25 16.35 800 -0.05(-0.30%)
Dec 31, 2004 16.45 16.60 16.40 16.40 2,100 +0.10(+0.61%)
Dec 30, 2004 16.30 16.30 16.30 16.30 100 +0.06(+0.37%)
Dec 29, 2004 16.24 16.24 16.24 16.24 300 -0.06(-0.37%)
Dec 28, 2004 16.45 16.45 16.30 16.30 4,400 +0.05(+0.31%)
Dec 27, 2004 16.25 16.26 16.25 16.25 4,400 +0.05(+0.31%)
Dec 23, 2004 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Dec 22, 2004 16.15 16.20 16.15 16.20 1,000 +0.12(+0.75%)
Dec 21, 2004 16.08 16.08 16.08 16.08 100 -0.07(-0.43%)
Dec 20, 2004 16.22 16.24 15.90 16.15 4,100 +0.05(+0.31%)
Dec 17, 2004 16.22 16.25 16.10 16.10 2,000 -0.10(-0.62%)
Dec 16, 2004 16.20 16.23 16.05 16.20 2,900 +0.15(+0.93%)
Dec 15, 2004 16.04 16.10 16.04 16.05 3,600 +0.05(+0.31%)
Dec 14, 2004 16.38 16.38 16.00 16.00 8,800 -0.38(-2.32%)
Dec 13, 2004 16.15 16.38 16.15 16.38 3,100 +0.23(+1.42%)
Dec 10, 2004 16.30 16.30 16.15 16.15 4,600 -0.03(-0.19%)
Dec 09, 2004 16.15 16.30 16.15 16.18 8,600 +0.03(+0.19%)
Dec 08, 2004 16.23 16.23 16.15 16.15 3,900 +0.09(+0.56%)
Dec 07, 2004 15.89 16.06 15.89 16.06 4,900 +0.26(+1.65%)
Dec 06, 2004 15.75 15.81 15.75 15.80 3,800 -0.10(-0.63%)
Dec 03, 2004 15.80 16.00 15.80 15.90 2,500 +0.27(+1.73%)
Dec 02, 2004 15.64 15.64 15.63 15.63 2,600 -0.21(-1.33%)
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.