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, 2016 14.18 14.18 14.05 14.05 753 +0.01(+0.04%)
Mar 30, 2016 14.02 14.05 13.99 14.04 7,785 +0.05(+0.39%)
Mar 29, 2016 13.90 14.00 13.90 13.99 6,913 +0.04(+0.29%)
Mar 28, 2016 13.93 13.95 13.93 13.95 3,484 +0.04(+0.28%)
Mar 24, 2016 13.90 13.91 13.91 13.91 1,400 -0.04(-0.29%)
Mar 23, 2016 13.95 13.95 13.95 13.95 800 +0.04(+0.30%)
Mar 22, 2016 13.91 13.91 13.91 13.91 711 +0.00(+0.03%)
Mar 21, 2016 13.95 13.95 13.90 13.90 1,250 -0.02(-0.17%)
Mar 18, 2016 13.95 13.95 13.93 13.93 3,006 -0.02(-0.16%)
Mar 14, 2016 13.85 13.95 13.85 13.95 1 +0.10(+0.72%)
Mar 11, 2016 13.82 13.86 13.82 13.85 2,509 -0.02(-0.14%)
Mar 10, 2016 13.80 13.87 13.80 13.87 1,568 +0.04(+0.29%)
Mar 09, 2016 13.67 13.83 13.65 13.83 9,891 -0.08(-0.57%)
Mar 08, 2016 13.91 13.91 13.91 13.91 1,742 +0.14(+1.02%)
Mar 07, 2016 14.00 14.00 13.85 13.77 3,286 -0.16(-1.13%)
Mar 04, 2016 13.82 13.93 13.75 13.93 2,103 +0.10(+0.71%)
Mar 03, 2016 13.96 13.96 13.82 13.83 5,324 -0.12(-0.87%)
Mar 02, 2016 13.92 13.95 13.91 13.95 1,153 +0.06(+0.44%)
Mar 01, 2016 13.86 13.89 13.80 13.89 6,869 +0.01(+0.07%)
Feb 29, 2016 14.24 14.24 13.69 13.88 8,251 -0.04(-0.32%)
Feb 26, 2016 14.17 14.17 13.91 13.93 2,138 +0.03(+0.18%)
Feb 25, 2016 14.16 14.16 13.89 13.90 3,883 -0.20(-1.42%)
Feb 24, 2016 14.16 14.16 14.05 14.10 1,520 -0.06(-0.42%)
Feb 23, 2016 14.14 14.18 14.14 14.16 1,751 +0.01(+0.07%)
Feb 22, 2016 14.31 14.32 13.64 14.15 21,908 -0.60(-4.07%)
Feb 19, 2016 14.30 14.75 14.30 14.75 8,401 +0.49(+3.47%)
Feb 18, 2016 14.21 14.29 14.21 14.26 936 -0.10(-0.72%)
Feb 17, 2016 14.42 14.42 14.32 14.36 1,063 +0.12(+0.84%)
Feb 16, 2016 14.00 14.24 14.00 14.24 1,215 +0.21(+1.50%)
Feb 12, 2016 14.25 14.03 14.03 14.03 3,500 -0.24(-1.65%)
Feb 11, 2016 14.31 14.31 14.25 14.27 5,742 -0.01(-0.11%)
Feb 09, 2016 14.33 14.33 14.27 14.28 268 -0.00(-0.01%)
Feb 08, 2016 14.31 14.31 14.28 14.28 1,612 +0.08(+0.57%)
Feb 05, 2016 14.20 14.20 14.20 14.20 1,700 -0.09(-0.65%)
Feb 04, 2016 14.41 14.41 14.20 14.29 3,933 +0.20(+1.45%)
Feb 03, 2016 14.01 14.39 14.01 14.09 3,133 -0.29(-2.00%)
Feb 02, 2016 14.38 14.38 14.38 14.38 201 +0.23(+1.61%)
Feb 01, 2016 14.40 14.40 14.15 14.15 1,529 +0.15(+1.07%)
Jan 29, 2016 14.27 14.27 14.00 14.00 3,863 +0.11(+0.81%)
Jan 28, 2016 13.80 13.89 13.60 13.89 5,856 +0.08(+0.57%)
Jan 27, 2016 13.79 13.96 13.79 13.81 1,856 -0.19(-1.36%)
Jan 26, 2016 14.42 14.42 14.00 14.00 3,556 -0.25(-1.75%)
Jan 25, 2016 14.41 14.42 14.10 14.25 2,940 +0.15(+1.06%)
Jan 22, 2016 14.02 14.42 14.02 14.10 3,121 +0.08(+0.57%)
Jan 21, 2016 14.06 14.42 14.02 14.02 2,585 -0.09(-0.64%)
Jan 20, 2016 14.39 14.42 13.73 14.11 7,559 +0.10(+0.71%)
Jan 19, 2016 13.98 14.39 13.98 14.01 4,088 +0.03(+0.21%)
Jan 15, 2016 13.80 13.98 13.98 13.98 1,700 -0.07(-0.50%)
Jan 14, 2016 13.51 14.42 13.51 14.05 6,500 +0.32(+2.33%)
Jan 13, 2016 13.73 13.77 13.73 13.73 1,720 -0.50(-3.51%)
Jan 12, 2016 14.12 14.23 14.12 14.23 3,707 -0.02(-0.14%)
Jan 11, 2016 14.39 14.39 14.04 14.25 11,109 +0.46(+3.30%)
Jan 07, 2016 13.78 14.01 13.50 13.79 40 +0.19(+1.40%)
Jan 06, 2016 13.62 13.62 13.60 13.60 657 -0.08(-0.56%)
Jan 05, 2016 13.39 13.68 13.39 13.68 4,226 +0.23(+1.71%)
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.