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, 2013 14.91 14.91 14.75 14.77 3,095 -0.03(-0.20%)
Feb 27, 2013 14.82 15.00 14.80 14.80 1,580 -0.09(-0.60%)
Feb 26, 2013 14.82 14.91 14.82 14.89 3,587 +0.13(+0.88%)
Feb 25, 2013 14.98 15.02 14.72 14.76 1,240 -0.09(-0.61%)
Feb 22, 2013 14.90 14.90 14.85 14.85 11,516 -0.19(-1.26%)
Feb 21, 2013 14.62 15.04 14.62 15.04 939 +0.04(+0.27%)
Feb 20, 2013 14.92 15.00 14.60 15.00 8,680 +0.23(+1.56%)
Feb 19, 2013 15.04 15.04 14.71 14.77 6,105 -0.14(-0.94%)
Feb 15, 2013 14.90 14.91 14.76 14.91 1,119 +0.27(+1.84%)
Feb 14, 2013 14.68 14.75 14.64 14.64 1,444 -0.04(-0.27%)
Feb 13, 2013 14.78 15.05 14.68 14.68 2,375 +0.01(+0.07%)
Feb 12, 2013 15.04 15.14 14.67 14.67 4,620 -0.23(-1.54%)
Feb 11, 2013 14.85 14.97 14.75 14.90 2,367 -0.04(-0.27%)
Feb 08, 2013 14.64 14.94 14.58 14.94 3,389 +0.37(+2.54%)
Feb 07, 2013 14.58 14.58 14.56 14.57 644 +0.05(+0.34%)
Feb 06, 2013 14.56 14.56 14.44 14.52 3,771 -0.12(-0.82%)
Feb 04, 2013 14.64 14.64 14.60 14.64 1,115 -0.01(-0.07%)
Feb 01, 2013 14.61 14.65 14.61 14.65 1,809 +0.04(+0.27%)
Jan 31, 2013 14.69 14.69 14.53 14.61 2,421 -0.08(-0.54%)
Jan 30, 2013 14.75 14.75 14.69 14.69 1,430 -0.03(-0.20%)
Jan 29, 2013 14.74 14.74 14.63 14.72 4,508 +0.02(+0.14%)
Jan 28, 2013 14.86 14.96 14.70 14.70 1,673 -0.05(-0.34%)
Jan 25, 2013 15.08 15.09 14.75 14.75 5,739 -0.16(-1.07%)
Jan 24, 2013 14.91 14.96 14.88 14.91 2,421 -0.14(-0.94%)
Jan 23, 2013 15.06 15.06 14.77 15.05 793 +0.00(+0.01%)
Jan 22, 2013 15.06 15.06 14.98 15.05 3,962 +0.00(+0.00%)
Jan 18, 2013 14.92 15.07 14.77 15.05 3,432 +0.24(+1.62%)
Jan 17, 2013 15.20 15.20 14.81 14.81 5,263 -0.01(-0.07%)
Jan 16, 2013 15.00 15.00 14.82 14.82 2,481 -0.18(-1.20%)
Jan 15, 2013 14.99 15.13 14.95 15.00 6,940 +0.11(+0.74%)
Jan 14, 2013 14.92 14.92 14.76 14.89 1,501 +0.03(+0.20%)
Jan 11, 2013 14.78 14.86 14.75 14.86 1,050 +0.08(+0.54%)
Jan 10, 2013 14.91 14.91 14.78 14.78 200 -0.00(-0.00%)
Jan 09, 2013 14.81 14.90 14.78 14.78 3,410 -0.08(-0.54%)
Jan 08, 2013 14.71 14.86 14.71 14.86 900 +0.13(+0.88%)
Jan 07, 2013 14.62 14.77 14.58 14.73 9,536 +0.23(+1.59%)
Jan 04, 2013 14.58 14.58 14.50 14.50 1,400 +0.00(+0.00%)
Jan 03, 2013 14.42 14.65 14.42 14.50 2,945 +0.08(+0.55%)
Jan 02, 2013 14.25 14.47 14.08 14.42 6,535 +0.34(+2.41%)
Dec 31, 2012 14.25 14.29 14.08 14.08 5,758 -0.04(-0.28%)
Dec 28, 2012 14.25 14.27 14.12 14.12 5,039 +0.01(+0.07%)
Dec 27, 2012 14.35 14.46 14.10 14.11 8,895 -0.30(-2.08%)
Dec 26, 2012 14.35 14.50 14.31 14.41 10,561 -0.05(-0.35%)
Dec 24, 2012 14.46 14.46 14.46 14.46 100 +0.06(+0.42%)
Dec 21, 2012 14.72 14.72 14.36 14.40 6,258 -0.16(-1.10%)
Dec 20, 2012 14.71 14.84 14.56 14.56 11,890 -0.17(-1.15%)
Dec 19, 2012 14.82 14.90 14.73 14.73 6,095 -0.19(-1.27%)
Dec 18, 2012 15.48 16.00 14.92 14.92 11,210 -0.65(-4.17%)
Dec 17, 2012 15.55 16.04 15.42 15.57 7,945 +0.02(+0.13%)
Dec 14, 2012 15.63 16.03 15.55 15.55 12,044 -0.19(-1.21%)
Dec 13, 2012 15.80 15.80 15.56 15.74 3,697 -0.19(-1.19%)
Dec 12, 2012 15.76 15.95 15.76 15.93 2,100 +0.14(+0.89%)
Dec 11, 2012 15.49 15.81 15.45 15.79 5,420 +0.30(+1.94%)
Dec 10, 2012 15.45 15.50 15.30 15.49 6,667 +0.00(+0.00%)
Dec 07, 2012 15.33 15.49 15.09 15.49 10,303 +0.07(+0.45%)
Dec 06, 2012 15.18 15.50 15.18 15.42 1,174 +0.17(+1.11%)
Dec 05, 2012 15.28 15.28 15.10 15.25 3,388 -0.10(-0.65%)
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.