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 29, 2008 12.45 12.45 12.04 12.43 7,000 -0.07(-0.56%)
Feb 28, 2008 12.50 12.52 12.44 12.50 13,300 -0.05(-0.40%)
Feb 27, 2008 12.75 12.97 12.55 12.55 13,890 -0.20(-1.57%)
Feb 26, 2008 12.94 12.98 12.65 12.75 12,300 -0.09(-0.70%)
Feb 25, 2008 13.04 13.13 12.84 12.84 13,500 -0.34(-2.58%)
Feb 22, 2008 13.40 13.60 13.18 13.18 8,800 -0.25(-1.86%)
Feb 21, 2008 13.16 13.70 12.96 13.43 26,200 +0.28(+2.13%)
Feb 20, 2008 12.85 13.15 12.84 13.15 12,100 +0.15(+1.15%)
Feb 19, 2008 12.63 13.20 12.63 13.00 19,500 +0.37(+2.93%)
Feb 18, 2008 12.80 12.89 12.60 12.63 0 +0.00(+0.00%)
Feb 15, 2008 12.80 12.89 12.60 12.63 16,900 -0.26(-2.02%)
Feb 14, 2008 13.50 13.50 12.89 12.89 17,700 -0.72(-5.28%)
Feb 13, 2008 13.72 13.75 13.61 13.61 3,400 -0.11(-0.82%)
Feb 12, 2008 13.68 13.74 13.68 13.72 11,000 -0.18(-1.29%)
Feb 11, 2008 13.90 13.99 13.90 13.90 3,800 -0.10(-0.71%)
Feb 08, 2008 13.83 14.00 13.75 14.00 2,500 +0.18(+1.30%)
Feb 07, 2008 14.20 14.20 13.82 13.82 26,300 -0.37(-2.61%)
Feb 06, 2008 14.10 14.30 14.04 14.19 5,000 +0.00(+0.00%)
Feb 05, 2008 14.40 14.40 14.19 14.19 1,800 -0.15(-1.05%)
Feb 04, 2008 14.25 14.35 14.10 14.34 2,900 -0.06(-0.42%)
Feb 01, 2008 14.25 14.40 13.95 14.40 16,100 +0.30(+2.13%)
Jan 31, 2008 14.00 14.10 13.95 14.10 5,700 +0.10(+0.71%)
Jan 30, 2008 14.00 14.00 14.00 14.00 5,500 +0.08(+0.57%)
Jan 29, 2008 13.80 13.92 13.80 13.92 5,300 +0.02(+0.14%)
Jan 28, 2008 13.80 13.97 13.79 13.90 13,500 +0.55(+4.12%)
Jan 25, 2008 14.05 14.10 13.35 13.35 12,600 -0.75(-5.32%)
Jan 24, 2008 14.09 14.20 13.91 14.10 11,800 +0.03(+0.21%)
Jan 23, 2008 13.85 14.07 13.25 14.07 31,300 +0.07(+0.50%)
Jan 22, 2008 13.40 14.20 13.25 14.00 22,100 +0.25(+1.82%)
Jan 21, 2008 13.71 13.75 13.71 13.75 0 +0.00(+0.00%)
Jan 18, 2008 13.71 13.75 13.71 13.75 1,100 +0.00(+0.00%)
Jan 17, 2008 13.71 13.75 13.69 13.75 7,500 +0.04(+0.29%)
Jan 16, 2008 13.65 13.71 13.65 13.71 500 +0.08(+0.59%)
Jan 15, 2008 13.72 13.72 13.56 13.63 8,100 -0.06(-0.44%)
Jan 14, 2008 13.60 13.70 13.57 13.69 3,400 +0.08(+0.59%)
Jan 11, 2008 13.71 13.75 13.57 13.61 4,200 -0.08(-0.58%)
Jan 10, 2008 13.78 13.78 13.69 13.69 4,600 +0.02(+0.15%)
Jan 09, 2008 13.67 13.74 13.61 13.67 11,700 +0.08(+0.59%)
Jan 08, 2008 13.54 13.59 13.43 13.59 6,890 +0.11(+0.82%)
Jan 07, 2008 13.50 13.50 13.43 13.48 6,100 +0.07(+0.52%)
Jan 04, 2008 13.38 13.43 13.38 13.41 11,500 +0.08(+0.60%)
Jan 03, 2008 13.15 13.33 13.15 13.33 6,100 +0.29(+2.22%)
Jan 02, 2008 13.10 13.10 13.04 13.04 1,700 -0.07(-0.53%)
Jan 01, 2008 12.82 13.35 12.82 13.11 0 +0.00(+0.00%)
Dec 31, 2007 12.82 13.35 12.82 13.11 26,327 +0.30(+2.34%)
Dec 28, 2007 13.00 13.00 12.81 12.81 27,900 -0.02(-0.16%)
Dec 27, 2007 12.89 13.00 12.83 12.83 28,500 -0.11(-0.85%)
Dec 26, 2007 12.80 12.95 12.80 12.94 9,700 +0.16(+1.25%)
Dec 24, 2007 12.75 12.82 12.65 12.78 14,900 +0.08(+0.63%)
Dec 21, 2007 12.66 12.85 12.66 12.70 12,700 -0.01(-0.08%)
Dec 20, 2007 12.73 12.77 12.63 12.71 12,600 -0.07(-0.55%)
Dec 19, 2007 12.63 12.78 12.55 12.78 21,700 +0.05(+0.39%)
Dec 18, 2007 12.70 12.75 12.66 12.73 26,100 +0.03(+0.24%)
Dec 17, 2007 12.66 12.70 12.59 12.70 40,900 +0.05(+0.40%)
Dec 14, 2007 12.90 12.99 12.56 12.65 35,000 -0.21(-1.61%)
Dec 13, 2007 12.90 12.98 12.83 12.86 6,300 -0.04(-0.33%)
Dec 12, 2007 12.98 13.44 12.82 12.90 19,400 -0.05(-0.39%)
Dec 11, 2007 12.98 13.05 12.95 12.95 7,600 -0.05(-0.38%)
Dec 10, 2007 12.99 13.00 12.98 13.00 4,300 +0.03(+0.23%)
Dec 07, 2007 13.05 13.05 12.90 12.97 4,000 -0.08(-0.61%)
Dec 06, 2007 12.84 13.05 12.84 13.05 14,000 +0.22(+1.71%)
Dec 05, 2007 12.86 12.90 12.55 12.83 31,900 +0.02(+0.16%)
Dec 04, 2007 12.43 12.82 12.43 12.81 5,301 +0.06(+0.47%)
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.