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, 2012 13.95 13.95 13.71 13.71 3,278 -0.14(-1.01%)
Feb 28, 2012 13.81 13.87 13.81 13.85 1,178 +0.15(+1.09%)
Feb 27, 2012 13.82 14.00 13.70 13.70 7,563 -0.06(-0.44%)
Feb 24, 2012 14.07 14.08 13.76 13.76 10,427 -0.31(-2.20%)
Feb 23, 2012 14.09 14.09 13.92 14.07 5,574 -0.01(-0.07%)
Feb 22, 2012 13.93 14.08 13.93 14.08 1,824 +0.03(+0.21%)
Feb 21, 2012 14.03 14.10 13.93 14.05 3,278 +0.18(+1.30%)
Feb 17, 2012 13.88 13.89 13.86 13.87 1,442 -0.17(-1.21%)
Feb 16, 2012 14.04 14.05 14.02 14.04 2,688 +0.14(+1.01%)
Feb 15, 2012 13.94 14.05 13.90 13.90 3,539 +0.06(+0.43%)
Feb 14, 2012 13.87 14.00 13.84 13.84 2,241 -0.03(-0.22%)
Feb 13, 2012 13.95 13.95 13.84 13.87 2,115 -0.03(-0.22%)
Feb 10, 2012 14.03 14.05 13.90 13.90 7,958 -0.12(-0.86%)
Feb 09, 2012 14.05 14.05 14.00 14.02 4,876 +0.07(+0.50%)
Feb 08, 2012 14.05 14.05 13.86 13.95 8,983 -0.10(-0.71%)
Feb 07, 2012 13.89 14.05 13.86 14.05 6,572 +0.17(+1.22%)
Feb 06, 2012 13.92 13.92 13.82 13.88 2,432 -0.04(-0.29%)
Feb 03, 2012 13.80 13.92 13.80 13.92 7,988 +0.12(+0.88%)
Feb 02, 2012 13.71 13.91 13.69 13.80 7,421 +0.09(+0.66%)
Feb 01, 2012 13.53 13.74 13.47 13.71 10,707 +0.32(+2.39%)
Jan 31, 2012 13.47 13.55 13.35 13.39 17,032 -0.03(-0.22%)
Jan 30, 2012 13.82 13.85 13.26 13.42 36,423 -0.40(-2.89%)
Jan 27, 2012 13.81 13.82 13.79 13.82 600 +0.06(+0.47%)
Jan 26, 2012 13.87 13.87 13.72 13.76 6,903 -0.01(-0.11%)
Jan 25, 2012 13.70 13.77 13.60 13.77 5,648 +0.07(+0.51%)
Jan 24, 2012 13.75 13.75 13.65 13.70 2,214 -0.05(-0.36%)
Jan 23, 2012 13.64 13.75 13.64 13.75 5,260 +0.15(+1.10%)
Jan 20, 2012 13.58 13.65 13.58 13.60 2,017 -0.02(-0.15%)
Jan 19, 2012 13.79 13.87 13.62 13.62 3,077 -0.25(-1.80%)
Jan 18, 2012 13.72 13.87 13.72 13.87 2,344 +0.17(+1.24%)
Jan 17, 2012 13.79 13.79 13.70 13.70 4,077 -0.01(-0.07%)
Jan 13, 2012 13.76 13.78 13.58 13.71 4,912 -0.06(-0.44%)
Jan 12, 2012 13.70 13.79 13.70 13.77 1,264 -0.02(-0.15%)
Jan 11, 2012 13.77 13.79 13.77 13.79 2,010 +0.02(+0.15%)
Jan 10, 2012 13.65 13.78 13.65 13.77 2,358 +0.24(+1.77%)
Jan 09, 2012 13.42 13.54 13.42 13.53 3,068 +0.11(+0.82%)
Jan 06, 2012 13.42 13.42 13.42 13.42 1,168 +0.00(+0.00%)
Jan 05, 2012 13.24 13.45 13.24 13.42 9,885 +0.17(+1.28%)
Jan 04, 2012 13.20 13.25 13.10 13.25 3,382 +0.15(+1.15%)
Dec 30, 2011 13.00 13.11 13.10 13.10 2,157 +0.10(+0.77%)
Dec 29, 2011 12.98 13.00 12.90 13.00 2,819 +0.04(+0.31%)
Dec 28, 2011 12.99 12.99 12.96 12.96 555 +0.01(+0.08%)
Dec 27, 2011 12.82 12.95 12.82 12.95 695 +0.16(+1.25%)
Dec 23, 2011 12.79 12.79 12.79 12.79 300 -0.11(-0.85%)
Dec 21, 2011 12.95 12.95 12.82 12.90 2,525 -0.10(-0.77%)
Dec 20, 2011 13.01 13.13 12.88 13.00 2,100 +0.18(+1.40%)
Dec 19, 2011 13.10 13.10 12.82 12.82 4,818 -0.26(-1.99%)
Dec 16, 2011 13.05 13.08 13.04 13.08 2,450 +0.04(+0.31%)
Dec 15, 2011 13.05 13.23 12.95 13.04 5,068 -0.03(-0.23%)
Dec 14, 2011 12.89 13.07 12.89 13.07 6,100 +0.18(+1.40%)
Dec 13, 2011 12.93 12.93 12.88 12.89 6,155 -0.11(-0.85%)
Dec 12, 2011 13.00 13.07 13.00 13.00 2,400 -0.06(-0.46%)
Dec 09, 2011 13.22 13.23 13.04 13.06 4,347 -0.16(-1.21%)
Dec 08, 2011 13.21 13.62 13.19 13.22 7,049 +0.01(+0.10%)
Dec 07, 2011 13.28 13.50 13.19 13.21 9,886 -0.07(-0.55%)
Dec 06, 2011 13.27 13.28 13.27 13.28 550 +0.07(+0.53%)
Dec 05, 2011 13.29 13.33 13.21 13.21 1,600 -0.05(-0.38%)
Dec 02, 2011 13.15 13.26 13.15 13.26 2,536 +0.18(+1.38%)
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.