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 28, 2013 14.30 14.30 14.04 14.04 4,043 -0.16(-1.13%)
Mar 27, 2013 14.35 14.51 13.97 14.20 8,841 -0.15(-1.05%)
Mar 26, 2013 14.42 14.42 14.33 14.35 913 -0.09(-0.62%)
Mar 25, 2013 14.70 14.70 14.44 14.44 343 -0.10(-0.69%)
Mar 22, 2013 14.70 14.70 14.54 14.54 897 -0.01(-0.07%)
Mar 21, 2013 14.55 14.55 14.55 14.55 1,511 +0.01(+0.07%)
Mar 20, 2013 14.63 14.63 14.54 14.54 745 +0.00(+0.00%)
Mar 19, 2013 14.71 14.71 14.54 14.54 1,287 -0.23(-1.56%)
Mar 18, 2013 14.98 15.10 14.77 14.77 2,231 +0.02(+0.14%)
Mar 15, 2013 14.91 14.91 14.60 14.75 6,273 -0.08(-0.55%)
Mar 14, 2013 15.03 15.11 14.76 14.83 1,415 -0.28(-1.84%)
Mar 13, 2013 15.12 15.12 15.11 15.11 1,289 +0.06(+0.40%)
Mar 12, 2013 15.01 15.05 14.98 15.05 3,950 -0.07(-0.46%)
Mar 11, 2013 15.17 15.17 15.04 15.12 2,580 -0.05(-0.33%)
Mar 08, 2013 15.15 15.17 15.15 15.17 468 +0.12(+0.80%)
Mar 07, 2013 15.05 15.05 15.05 15.05 100 +0.29(+1.96%)
Mar 06, 2013 15.05 15.14 14.72 14.76 2,397 -0.29(-1.93%)
Mar 05, 2013 15.01 15.05 14.99 15.05 3,386 +0.36(+2.45%)
Mar 04, 2013 14.69 14.69 14.69 14.69 200 -0.13(-0.88%)
Mar 01, 2013 14.85 14.85 14.74 14.82 1,510 +0.05(+0.34%)
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%)
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.