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 (%)
Mar 31, 2004 15.88 15.88 15.76 15.76 3,000 -0.09(-0.57%)
Mar 30, 2004 15.85 15.85 15.85 15.85 400 -0.05(-0.31%)
Mar 29, 2004 15.80 15.90 15.69 15.90 2,900 +0.09(+0.57%)
Mar 26, 2004 15.90 15.90 15.81 15.81 1,900 -0.07(-0.44%)
Mar 25, 2004 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Mar 24, 2004 15.80 15.88 15.80 15.88 8,700 -0.25(-1.55%)
Mar 23, 2004 16.01 16.13 16.01 16.13 3,300 +0.10(+0.62%)
Mar 22, 2004 16.18 16.19 16.03 16.03 3,000 -0.16(-0.99%)
Mar 19, 2004 16.19 16.19 16.19 16.19 600 +0.04(+0.25%)
Mar 18, 2004 16.40 16.40 16.15 16.15 9,600 -0.25(-1.52%)
Mar 17, 2004 16.23 16.40 16.23 16.40 5,200 +0.12(+0.74%)
Mar 16, 2004 16.06 16.30 16.06 16.28 10,900 +0.11(+0.68%)
Mar 15, 2004 16.09 16.17 16.08 16.17 7,600 +0.10(+0.62%)
Mar 12, 2004 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Mar 11, 2004 16.16 16.20 16.07 16.07 4,300 +0.00(+0.00%)
Mar 10, 2004 16.10 16.10 16.07 16.07 2,700 -0.02(-0.12%)
Mar 09, 2004 16.09 16.09 16.09 16.09 900 +0.02(+0.12%)
Mar 08, 2004 16.18 16.18 16.07 16.07 8,600 -0.02(-0.12%)
Mar 05, 2004 16.10 16.12 16.09 16.09 10,500 -0.01(-0.06%)
Mar 04, 2004 16.10 16.10 16.10 16.10 1,500 +0.04(+0.25%)
Mar 03, 2004 16.06 16.06 16.06 16.06 600 -0.04(-0.25%)
Mar 02, 2004 16.09 16.10 16.06 16.10 4,000 +0.00(+0.00%)
Mar 01, 2004 16.15 16.15 16.10 16.10 4,000 +0.00(+0.00%)
Feb 27, 2004 16.12 16.20 16.10 16.10 3,100 -0.12(-0.74%)
Feb 26, 2004 16.16 16.22 16.16 16.22 2,700 +0.16(+1.00%)
Feb 25, 2004 16.20 16.20 16.06 16.06 2,500 -0.12(-0.74%)
Feb 24, 2004 16.19 16.20 16.10 16.18 5,900 -0.02(-0.12%)
Feb 23, 2004 16.32 16.32 16.20 16.20 800 +0.00(+0.00%)
Feb 20, 2004 16.32 16.32 16.20 16.20 1,600 +0.05(+0.31%)
Feb 19, 2004 16.23 16.25 16.15 16.15 2,400 -0.20(-1.22%)
Feb 18, 2004 16.31 16.35 16.31 16.35 2,100 +0.10(+0.62%)
Feb 17, 2004 16.07 16.25 16.00 16.25 4,400 +0.05(+0.31%)
Feb 13, 2004 16.15 16.20 16.10 16.20 4,000 -0.08(-0.49%)
Feb 12, 2004 16.25 16.28 16.25 16.28 1,000 +0.12(+0.74%)
Feb 11, 2004 16.15 16.30 16.15 16.16 1,400 -0.09(-0.55%)
Feb 10, 2004 16.60 16.60 16.20 16.25 7,500 -0.15(-0.91%)
Feb 09, 2004 16.20 16.40 16.20 16.40 3,700 +0.29(+1.80%)
Feb 06, 2004 16.10 16.11 16.10 16.11 1,500 -0.12(-0.74%)
Feb 05, 2004 16.23 16.23 16.23 16.23 500 +0.00(+0.00%)
Feb 04, 2004 16.07 16.23 16.02 16.23 6,800 +0.23(+1.44%)
Feb 03, 2004 15.95 16.00 15.95 16.00 8,200 +0.05(+0.31%)
Feb 02, 2004 16.04 16.04 15.95 15.95 4,400 -0.31(-1.91%)
Jan 30, 2004 16.26 16.26 16.26 16.26 100 +0.10(+0.62%)
Jan 29, 2004 16.18 16.18 16.15 16.16 1,000 +0.01(+0.06%)
Jan 28, 2004 16.00 16.15 16.00 16.15 1,100 +0.00(+0.00%)
Jan 27, 2004 16.16 16.18 16.00 16.15 8,400 -0.22(-1.34%)
Jan 26, 2004 16.35 16.37 16.35 16.37 2,100 +0.15(+0.92%)
Jan 23, 2004 16.21 16.22 16.21 16.22 2,200 +0.01(+0.06%)
Jan 22, 2004 16.21 16.21 16.21 16.21 3,000 +0.03(+0.19%)
Jan 21, 2004 16.00 16.18 16.00 16.18 10,200 +0.07(+0.43%)
Jan 20, 2004 16.24 16.24 16.11 16.11 1,300 -0.12(-0.74%)
Jan 16, 2004 16.05 16.23 16.03 16.23 1,900 +0.23(+1.44%)
Jan 15, 2004 16.00 16.00 15.99 16.00 3,100 +0.00(+0.00%)
Jan 14, 2004 16.00 16.00 16.00 16.00 700 +0.00(+0.00%)
Jan 13, 2004 15.93 16.00 15.90 16.00 6,500 +0.09(+0.57%)
Jan 12, 2004 15.85 15.96 15.85 15.91 5,200 -0.08(-0.50%)
Jan 09, 2004 16.05 16.05 15.99 15.99 10,800 -0.02(-0.12%)
Jan 08, 2004 16.05 16.05 16.01 16.01 400 -0.05(-0.31%)
Jan 07, 2004 16.06 16.06 16.06 16.06 1,600 -0.04(-0.25%)
Jan 06, 2004 16.34 16.50 16.10 16.10 5,600 -0.15(-0.92%)
Jan 05, 2004 16.01 16.25 16.00 16.25 9,300 +0.00(+0.00%)
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.