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 26, 2010 13.10 13.35 13.06 13.35 2,016 +0.35(+2.69%)
Feb 25, 2010 13.20 13.20 12.96 13.00 2,973 -0.24(-1.82%)
Feb 24, 2010 13.33 14.33 13.10 13.24 8,458 -0.01(-0.07%)
Feb 23, 2010 13.33 13.33 13.25 13.25 3,380 -0.06(-0.45%)
Feb 22, 2010 13.28 13.31 12.88 13.31 10,110 +0.01(+0.08%)
Feb 19, 2010 13.23 13.30 13.20 13.30 2,375 +0.07(+0.53%)
Feb 18, 2010 13.44 13.44 13.06 13.23 3,778 +0.17(+1.30%)
Feb 17, 2010 12.90 13.50 12.84 13.06 6,676 +0.10(+0.74%)
Feb 16, 2010 12.95 12.96 12.94 12.96 850 +0.06(+0.43%)
Feb 12, 2010 12.95 12.91 12.91 12.91 400 +0.01(+0.07%)
Feb 11, 2010 13.09 13.09 12.84 12.90 1,812 -0.05(-0.39%)
Feb 10, 2010 12.95 12.95 12.95 12.95 300 +0.03(+0.24%)
Feb 09, 2010 12.82 12.92 12.82 12.92 700 +0.17(+1.32%)
Feb 08, 2010 12.75 12.76 12.75 12.75 3,170 +0.00(+0.00%)
Feb 05, 2010 12.43 12.77 12.28 12.75 11,021 +0.08(+0.63%)
Feb 04, 2010 12.70 12.80 12.67 12.67 3,174 +0.07(+0.55%)
Feb 03, 2010 12.84 12.87 12.60 12.60 7,706 -0.17(-1.33%)
Feb 02, 2010 12.64 12.85 12.63 12.77 1,800 +0.14(+1.11%)
Feb 01, 2010 12.81 12.85 12.63 12.63 5,013 -0.18(-1.41%)
Jan 29, 2010 12.84 12.84 12.68 12.81 1,391 -0.03(-0.21%)
Jan 28, 2010 12.84 12.84 12.84 12.84 889 -0.00(-0.02%)
Jan 27, 2010 12.84 12.84 12.84 12.84 290 +0.02(+0.16%)
Jan 26, 2010 12.82 12.82 12.82 12.82 100 -0.03(-0.22%)
Jan 25, 2010 12.83 12.85 12.83 12.85 718 +0.15(+1.17%)
Jan 22, 2010 12.82 12.82 12.70 12.70 400 -0.09(-0.70%)
Jan 21, 2010 13.03 13.10 12.79 12.79 2,494 -0.19(-1.46%)
Jan 20, 2010 12.85 12.98 12.85 12.98 1,200 +0.09(+0.70%)
Jan 19, 2010 12.98 12.98 12.69 12.89 7,575 -0.12(-0.92%)
Jan 15, 2010 12.99 13.01 13.01 13.01 6,100 +0.17(+1.32%)
Jan 14, 2010 12.54 12.96 12.54 12.84 8,470 +0.36(+2.88%)
Jan 13, 2010 12.65 12.65 12.48 12.48 2,000 -0.11(-0.87%)
Jan 12, 2010 12.57 12.59 12.57 12.59 1,450 +0.06(+0.47%)
Jan 11, 2010 12.46 12.57 12.46 12.53 1,050 +0.14(+1.13%)
Jan 08, 2010 12.33 12.39 12.33 12.39 1,699 -0.01(-0.08%)
Jan 07, 2010 12.38 12.45 12.38 12.40 2,100 +0.03(+0.24%)
Jan 06, 2010 12.44 12.46 12.30 12.37 3,041 -0.09(-0.72%)
Jan 05, 2010 12.21 12.46 12.21 12.46 2,275 +0.23(+1.88%)
Jan 04, 2010 12.36 12.36 12.23 12.23 4,585 -0.07(-0.57%)
Dec 31, 2009 12.34 12.30 12.30 12.30 800 +0.00(+0.00%)
Dec 30, 2009 12.40 12.40 12.21 12.30 10,240 -0.13(-1.05%)
Dec 29, 2009 12.35 12.70 12.35 12.43 3,400 +0.13(+1.06%)
Dec 28, 2009 12.30 12.39 12.28 12.30 5,106 -0.10(-0.81%)
Dec 24, 2009 12.30 12.45 12.28 12.40 3,569 +0.14(+1.14%)
Dec 23, 2009 12.76 12.76 12.26 12.26 18,344 -0.54(-4.22%)
Dec 22, 2009 12.98 12.98 12.63 12.80 3,200 -0.16(-1.23%)
Dec 21, 2009 12.91 12.96 12.73 12.96 1,000 -0.03(-0.23%)
Dec 18, 2009 12.99 12.99 12.99 12.99 100 -0.01(-0.08%)
Dec 17, 2009 12.76 13.00 12.76 13.00 1,908 +0.28(+2.20%)
Dec 16, 2009 12.76 12.80 12.72 12.72 1,475 +0.02(+0.16%)
Dec 15, 2009 12.66 12.70 12.66 12.70 450 +0.06(+0.47%)
Dec 14, 2009 12.85 12.85 12.64 12.64 1,100 -0.21(-1.63%)
Dec 11, 2009 13.15 13.15 12.74 12.85 3,607 -0.06(-0.46%)
Dec 10, 2009 13.41 13.42 12.70 12.91 12,643 -0.48(-3.58%)
Dec 09, 2009 13.75 13.75 13.39 13.39 6,104 -0.39(-2.83%)
Dec 08, 2009 13.69 13.78 13.58 13.78 3,240 +0.05(+0.34%)
Dec 07, 2009 13.70 13.75 13.61 13.73 4,727 +0.04(+0.32%)
Dec 04, 2009 13.81 13.82 13.57 13.69 4,200 -0.13(-0.94%)
Dec 03, 2009 13.83 13.83 13.40 13.82 4,464 +0.00(+0.00%)
Dec 02, 2009 13.45 13.82 13.40 13.82 4,744 +0.32(+2.37%)
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.