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 (%)
Apr 30, 2010 13.35 13.35 13.18 13.18 2,453 -0.16(-1.21%)
Apr 29, 2010 13.35 13.35 13.34 13.34 950 +0.03(+0.24%)
Apr 28, 2010 13.31 13.31 13.31 13.31 100 -0.01(-0.08%)
Apr 27, 2010 13.11 14.25 13.11 13.32 5,400 +0.18(+1.37%)
Apr 26, 2010 13.16 13.16 13.12 13.14 1,100 -0.03(-0.23%)
Apr 23, 2010 13.17 13.18 13.16 13.17 1,892 +0.01(+0.08%)
Apr 22, 2010 12.93 13.17 12.93 13.16 2,100 +0.18(+1.39%)
Apr 20, 2010 12.98 12.98 12.98 12.98 0 -0.08(-0.61%)
Apr 19, 2010 12.88 13.30 12.87 13.06 4,300 +0.18(+1.40%)
Apr 16, 2010 12.85 12.90 12.80 12.88 5,060 +0.02(+0.15%)
Apr 15, 2010 12.86 12.90 12.86 12.86 1,800 +0.00(+0.00%)
Apr 14, 2010 12.89 12.89 12.83 12.86 1,500 +0.02(+0.16%)
Apr 13, 2010 12.93 13.00 12.84 12.84 9,889 -0.14(-1.08%)
Apr 12, 2010 12.98 12.98 12.98 12.98 200 +0.00(+0.00%)
Apr 09, 2010 12.97 12.98 12.97 12.98 700 +0.03(+0.23%)
Apr 08, 2010 13.05 13.05 12.90 12.95 5,100 -0.11(-0.84%)
Apr 07, 2010 13.16 13.20 13.06 13.06 2,750 -0.20(-1.51%)
Apr 06, 2010 12.94 13.42 12.93 13.26 12,885 -0.15(-1.12%)
Apr 05, 2010 13.41 13.41 13.41 13.41 580 +0.06(+0.45%)
Apr 01, 2010 13.45 13.35 13.35 13.35 5,600 -0.09(-0.67%)
Mar 31, 2010 13.39 13.44 13.35 13.44 1,850 +0.08(+0.61%)
Mar 30, 2010 13.32 13.36 13.32 13.36 1,206 +0.11(+0.82%)
Mar 29, 2010 13.15 13.27 13.15 13.25 1,700 -0.09(-0.67%)
Mar 26, 2010 13.10 13.34 13.10 13.34 5,000 +0.24(+1.83%)
Mar 25, 2010 13.24 13.25 12.93 13.10 7,490 -0.06(-0.43%)
Mar 24, 2010 13.09 13.22 13.01 13.16 12,121 +0.11(+0.82%)
Mar 23, 2010 13.00 13.05 12.95 13.05 11,400 +0.05(+0.38%)
Mar 22, 2010 13.00 13.00 12.92 13.00 1,323 +0.00(+0.00%)
Mar 19, 2010 13.00 13.00 13.00 13.00 555 +0.04(+0.31%)
Mar 18, 2010 12.96 12.97 12.96 12.96 1,800 +0.06(+0.47%)
Mar 17, 2010 12.83 12.92 12.83 12.90 3,002 +0.16(+1.26%)
Mar 16, 2010 12.81 12.81 12.73 12.74 5,453 -0.13(-1.01%)
Mar 15, 2010 12.88 12.88 12.78 12.87 2,150 -0.02(-0.16%)
Mar 12, 2010 12.96 12.96 12.77 12.89 5,600 -0.11(-0.85%)
Mar 11, 2010 13.01 13.01 13.00 13.00 800 -0.05(-0.38%)
Mar 10, 2010 13.10 13.10 12.97 13.05 2,450 -0.05(-0.38%)
Mar 09, 2010 13.20 13.20 13.10 13.10 620 -0.08(-0.61%)
Mar 08, 2010 13.20 13.20 13.18 13.18 1,476 -0.02(-0.15%)
Mar 05, 2010 13.25 13.25 13.20 13.20 400 -0.02(-0.15%)
Mar 04, 2010 13.35 13.35 13.22 13.22 5,440 -0.23(-1.71%)
Mar 03, 2010 13.45 13.45 13.45 13.45 122 +0.05(+0.37%)
Mar 02, 2010 13.47 13.47 13.40 13.40 1,000 -0.10(-0.76%)
Mar 01, 2010 13.57 13.57 13.50 13.50 1,928 +0.15(+1.15%)
Feb 26, 2010 13.10 13.35 13.06 13.35 2,016 +0.35(+2.69%)
Feb 25, 2010 13.20 13.20 12.96 13.00 2,973 -0.24(-1.82%)
Feb 24, 2010 13.33 14.33 13.10 13.24 8,458 -0.01(-0.07%)
Feb 23, 2010 13.33 13.33 13.25 13.25 3,380 -0.06(-0.45%)
Feb 22, 2010 13.28 13.31 12.88 13.31 10,110 +0.01(+0.08%)
Feb 19, 2010 13.23 13.30 13.20 13.30 2,375 +0.07(+0.53%)
Feb 18, 2010 13.44 13.44 13.06 13.23 3,778 +0.17(+1.30%)
Feb 17, 2010 12.90 13.50 12.84 13.06 6,676 +0.10(+0.74%)
Feb 16, 2010 12.95 12.96 12.94 12.96 850 +0.06(+0.43%)
Feb 12, 2010 12.95 12.91 12.91 12.91 400 +0.01(+0.07%)
Feb 11, 2010 13.09 13.09 12.84 12.90 1,812 -0.05(-0.39%)
Feb 10, 2010 12.95 12.95 12.95 12.95 300 +0.03(+0.24%)
Feb 09, 2010 12.82 12.92 12.82 12.92 700 +0.17(+1.32%)
Feb 08, 2010 12.75 12.76 12.75 12.75 3,170 +0.00(+0.00%)
Feb 05, 2010 12.43 12.77 12.28 12.75 11,021 +0.08(+0.63%)
Feb 04, 2010 12.70 12.80 12.67 12.67 3,174 +0.07(+0.55%)
Feb 03, 2010 12.84 12.87 12.60 12.60 7,706 -0.17(-1.33%)
Feb 02, 2010 12.64 12.85 12.63 12.77 1,800 +0.14(+1.11%)
Feb 01, 2010 12.81 12.85 12.63 12.63 5,013 -0.18(-1.41%)
Jan 29, 2010 12.84 12.84 12.68 12.81 1,391 -0.03(-0.21%)
Jan 28, 2010 12.84 12.84 12.84 12.84 889 -0.00(-0.02%)
Jan 27, 2010 12.84 12.84 12.84 12.84 290 +0.02(+0.16%)
Jan 26, 2010 12.82 12.82 12.82 12.82 100 -0.03(-0.22%)
Jan 25, 2010 12.83 12.85 12.83 12.85 718 +0.15(+1.17%)
Jan 22, 2010 12.82 12.82 12.70 12.70 400 -0.09(-0.70%)
Jan 21, 2010 13.03 13.10 12.79 12.79 2,494 -0.19(-1.46%)
Jan 20, 2010 12.85 12.98 12.85 12.98 1,200 +0.09(+0.70%)
Jan 19, 2010 12.98 12.98 12.69 12.89 7,575 -0.12(-0.92%)
Jan 15, 2010 12.99 13.01 13.01 13.01 6,100 +0.17(+1.32%)
Jan 14, 2010 12.54 12.96 12.54 12.84 8,470 +0.36(+2.88%)
Jan 13, 2010 12.65 12.65 12.48 12.48 2,000 -0.11(-0.87%)
Jan 12, 2010 12.57 12.59 12.57 12.59 1,450 +0.06(+0.47%)
Jan 11, 2010 12.46 12.57 12.46 12.53 1,050 +0.14(+1.13%)
Jan 08, 2010 12.33 12.39 12.33 12.39 1,699 -0.01(-0.08%)
Jan 07, 2010 12.38 12.45 12.38 12.40 2,100 +0.03(+0.24%)
Jan 06, 2010 12.44 12.46 12.30 12.37 3,041 -0.09(-0.72%)
Jan 05, 2010 12.21 12.46 12.21 12.46 2,275 +0.23(+1.88%)
Jan 04, 2010 12.36 12.36 12.23 12.23 4,585 -0.07(-0.57%)
Dec 31, 2009 12.34 12.30 12.30 12.30 800 +0.00(+0.00%)
Dec 30, 2009 12.40 12.40 12.21 12.30 10,240 -0.13(-1.05%)
Dec 29, 2009 12.35 12.70 12.35 12.43 3,400 +0.13(+1.06%)
Dec 28, 2009 12.30 12.39 12.28 12.30 5,106 -0.10(-0.81%)
Dec 24, 2009 12.30 12.45 12.28 12.40 3,569 +0.14(+1.14%)
Dec 23, 2009 12.76 12.76 12.26 12.26 18,344 -0.54(-4.22%)
Dec 22, 2009 12.98 12.98 12.63 12.80 3,200 -0.16(-1.23%)
Dec 21, 2009 12.91 12.96 12.73 12.96 1,000 -0.03(-0.23%)
Dec 18, 2009 12.99 12.99 12.99 12.99 100 -0.01(-0.08%)
Dec 17, 2009 12.76 13.00 12.76 13.00 1,908 +0.28(+2.20%)
Dec 16, 2009 12.76 12.80 12.72 12.72 1,475 +0.02(+0.16%)
Dec 15, 2009 12.66 12.70 12.66 12.70 450 +0.06(+0.47%)
Dec 14, 2009 12.85 12.85 12.64 12.64 1,100 -0.21(-1.63%)
Dec 11, 2009 13.15 13.15 12.74 12.85 3,607 -0.06(-0.46%)
Dec 10, 2009 13.41 13.42 12.70 12.91 12,643 -0.48(-3.58%)
Dec 09, 2009 13.75 13.75 13.39 13.39 6,104 -0.39(-2.83%)
Dec 08, 2009 13.69 13.78 13.58 13.78 3,240 +0.05(+0.34%)
Dec 07, 2009 13.70 13.75 13.61 13.73 4,727 +0.04(+0.32%)
Dec 04, 2009 13.81 13.82 13.57 13.69 4,200 -0.13(-0.94%)
Dec 03, 2009 13.83 13.83 13.40 13.82 4,464 +0.00(+0.00%)
Dec 02, 2009 13.45 13.82 13.40 13.82 4,744 +0.32(+2.37%)
Dec 01, 2009 13.00 13.65 13.00 13.50 3,380 +0.57(+4.41%)
Nov 30, 2009 12.93 12.93 12.93 12.93 200 +0.03(+0.23%)
Nov 27, 2009 12.78 13.82 12.78 12.90 4,010 +0.19(+1.49%)
Nov 25, 2009 12.81 12.81 12.71 12.71 1,000 -0.14(-1.09%)
Nov 24, 2009 12.71 13.02 12.71 12.85 9,455 +0.12(+0.93%)
Nov 23, 2009 12.73 12.73 12.73 12.73 824 -0.05(-0.38%)
Nov 20, 2009 12.56 13.09 12.48 12.78 6,666 +0.25(+2.01%)
Nov 19, 2009 12.40 12.58 12.31 12.53 16,350 +0.12(+0.95%)
Nov 18, 2009 12.39 12.54 12.32 12.41 13,100 +0.08(+0.65%)
Nov 17, 2009 12.43 12.55 12.33 12.33 3,949 -0.04(-0.32%)
Nov 16, 2009 12.36 12.37 12.36 12.37 1,100 +0.13(+1.06%)
Nov 13, 2009 12.36 12.36 12.24 12.24 300 -0.16(-1.29%)
Nov 12, 2009 12.43 12.60 12.21 12.40 32,550 -0.05(-0.40%)
Nov 11, 2009 12.42 12.52 12.34 12.45 1,933 +0.04(+0.36%)
Nov 10, 2009 12.42 12.59 12.40 12.40 11,710 -0.02(-0.12%)
Nov 09, 2009 12.46 12.46 12.42 12.42 1,500 -0.07(-0.56%)
Nov 06, 2009 12.41 12.53 12.41 12.49 12,300 +0.09(+0.73%)
Nov 05, 2009 12.45 12.45 12.40 12.40 2,751 -0.00(-0.04%)
Nov 04, 2009 12.40 12.40 12.40 12.40 500 +0.19(+1.59%)
Nov 03, 2009 12.41 12.41 12.21 12.21 3,751 -0.22(-1.81%)
Nov 02, 2009 12.44 12.44 12.44 12.44 810 -0.05(-0.44%)
Oct 30, 2009 12.34 12.50 12.34 12.49 600 +0.28(+2.29%)
Oct 29, 2009 12.25 12.55 12.21 12.21 5,000 -0.43(-3.40%)
Oct 27, 2009 12.64 12.64 12.64 12.64 0 +0.18(+1.44%)
Oct 26, 2009 12.78 12.84 12.46 12.46 19,950 -0.33(-2.58%)
Oct 23, 2009 12.79 12.79 12.79 12.79 3,510 -0.01(-0.08%)
Oct 22, 2009 12.76 12.80 12.70 12.80 6,590 +0.58(+4.75%)
Oct 21, 2009 12.36 12.36 12.21 12.22 14,950 -0.15(-1.21%)
Oct 20, 2009 12.25 12.46 12.25 12.37 44,450 +0.14(+1.14%)
Oct 19, 2009 12.27 12.27 12.22 12.23 2,039 -0.07(-0.56%)
Oct 16, 2009 12.40 12.41 12.27 12.30 2,600 -0.10(-0.82%)
Oct 15, 2009 12.68 12.68 12.40 12.40 3,369 -0.28(-2.21%)
Oct 14, 2009 12.65 12.98 12.65 12.68 6,237 -0.02(-0.16%)
Oct 13, 2009 12.80 12.91 12.70 12.70 3,050 -0.23(-1.78%)
Oct 12, 2009 13.15 13.15 12.91 12.93 6,469 -0.04(-0.31%)
Oct 09, 2009 12.81 12.99 12.75 12.97 11,196 +0.03(+0.23%)
Oct 08, 2009 13.18 13.18 12.94 12.94 4,039 -0.30(-2.24%)
Oct 07, 2009 13.08 13.25 13.08 13.24 5,050 +0.22(+1.67%)
Oct 06, 2009 13.36 13.44 13.02 13.02 11,143 -0.34(-2.53%)
Oct 05, 2009 13.20 13.36 13.20 13.36 1,600 +0.18(+1.35%)
Oct 02, 2009 13.20 13.22 13.09 13.18 8,700 -0.07(-0.53%)
Sep 30, 2009 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Sep 29, 2009 12.96 13.61 12.89 13.25 10,480 +0.36(+2.79%)
Sep 28, 2009 12.98 12.98 12.82 12.89 4,050 -0.09(-0.69%)
Sep 24, 2009 13.08 12.98 12.98 12.98 1,900 +0.00(+0.00%)
Sep 23, 2009 13.34 13.34 12.80 12.98 18,000 -0.42(-3.13%)
Sep 22, 2009 13.75 14.11 13.40 13.40 7,360 -0.35(-2.55%)
Sep 21, 2009 13.80 13.82 13.46 13.75 7,126 +0.30(+2.24%)
Sep 17, 2009 13.27 13.45 13.45 13.45 5,100 +0.12(+0.90%)
Sep 16, 2009 13.40 13.57 13.30 13.33 6,135 +0.13(+0.98%)
Sep 15, 2009 13.01 13.24 13.01 13.20 2,085 +0.28(+2.17%)
Sep 14, 2009 12.92 12.92 12.92 12.92 200 +0.15(+1.17%)
Sep 11, 2009 12.87 12.87 12.77 12.77 2,950 -0.23(-1.77%)
Sep 10, 2009 13.00 13.00 13.00 13.00 413 +0.13(+1.01%)
Sep 09, 2009 12.92 13.07 12.80 12.87 3,656 -0.05(-0.39%)
Sep 08, 2009 13.16 13.25 12.92 12.92 4,100 -0.08(-0.62%)
Sep 04, 2009 13.60 13.60 13.00 13.00 6,200 -0.64(-4.69%)
Sep 03, 2009 13.82 13.83 13.55 13.64 2,280 -0.26(-1.87%)
Sep 02, 2009 13.48 13.90 13.48 13.90 2,090 +0.71(+5.38%)
Sep 01, 2009 13.19 13.19 13.19 13.19 200 +0.11(+0.84%)
Aug 31, 2009 13.14 13.16 13.08 13.08 2,100 +0.02(+0.15%)
Aug 28, 2009 13.06 13.06 13.06 13.06 200 -0.00(-0.02%)
Aug 27, 2009 13.04 13.25 13.01 13.06 5,000 -0.05(-0.37%)
Aug 26, 2009 13.00 13.11 13.00 13.11 5,580 +0.13(+1.00%)
Aug 25, 2009 12.80 12.98 12.80 12.98 1,900 +0.28(+2.20%)
Aug 24, 2009 13.02 13.02 12.57 12.70 2,400 -0.40(-3.05%)
Aug 21, 2009 13.26 13.26 13.10 13.10 3,529 -0.25(-1.87%)
Aug 20, 2009 12.95 13.63 12.95 13.35 2,300 +0.41(+3.17%)
Aug 19, 2009 13.00 13.00 12.65 12.94 6,486 -0.10(-0.78%)
Aug 18, 2009 12.50 13.04 12.50 13.04 2,180 +0.74(+6.03%)
Aug 17, 2009 12.33 12.63 12.30 12.30 23,054 +0.00(+0.00%)
Aug 14, 2009 12.33 12.34 12.30 12.30 700 -0.04(-0.32%)
Aug 13, 2009 12.47 12.50 12.34 12.34 1,600 -0.01(-0.09%)
Aug 12, 2009 12.47 12.47 12.30 12.35 2,500 -0.15(-1.20%)
Aug 11, 2009 12.54 12.54 12.47 12.50 1,085 -0.04(-0.32%)
Aug 10, 2009 12.30 12.54 12.30 12.54 3,300 +0.31(+2.53%)
Aug 07, 2009 12.30 12.30 12.23 12.23 1,304 +0.02(+0.17%)
Aug 06, 2009 12.21 12.21 12.21 12.21 500 +0.00(+0.00%)
Aug 04, 2009 12.14 12.21 12.21 12.21 1,200 -0.27(-2.14%)
Aug 03, 2009 12.36 12.55 12.15 12.48 5,029 +0.30(+2.48%)
Jul 31, 2009 12.27 12.27 12.18 12.18 2,966 +0.12(+1.04%)
Jul 30, 2009 12.05 12.05 12.05 12.05 100 -0.15(-1.23%)
Jul 29, 2009 12.00 12.20 12.00 12.20 5,750 +0.29(+2.43%)
Jul 28, 2009 11.96 11.96 11.91 11.91 600 +0.07(+0.59%)
Jul 24, 2009 11.84 11.84 11.84 11.84 0 -0.06(-0.50%)
Jul 23, 2009 11.93 11.93 11.90 11.90 2,934 -0.03(-0.25%)
Jul 22, 2009 12.20 12.20 11.92 11.93 1,400 -0.07(-0.58%)
Jul 20, 2009 11.97 12.00 12.00 12.00 1,700 +0.10(+0.84%)
Jul 17, 2009 11.95 12.10 11.90 11.90 9,648 -0.05(-0.42%)
Jul 16, 2009 11.89 11.95 11.87 11.95 3,562 +0.15(+1.27%)
Jul 14, 2009 11.80 11.80 11.80 11.80 0 -0.02(-0.15%)
Jul 13, 2009 11.92 11.93 11.81 11.82 7,477 -0.11(-0.94%)
Jul 10, 2009 11.93 11.93 11.93 11.93 4,300 +0.00(+0.00%)
Jul 09, 2009 11.91 11.93 11.91 11.93 2,000 +0.13(+1.10%)
Jul 08, 2009 11.89 11.89 11.80 11.80 3,150 -0.04(-0.34%)
Jul 07, 2009 11.82 11.89 11.82 11.84 5,700 +0.04(+0.34%)
Jul 06, 2009 11.90 11.95 11.72 11.80 13,752 -0.25(-2.07%)
Jul 02, 2009 12.05 12.05 12.05 12.05 1,000 +0.30(+2.55%)
Jul 01, 2009 11.80 11.80 11.75 11.75 2,350 -0.09(-0.76%)
Jun 30, 2009 12.28 12.28 11.80 11.84 10,996 +0.04(+0.34%)
Jun 29, 2009 12.00 12.00 11.70 11.80 6,350 -0.10(-0.84%)
Jun 26, 2009 12.12 12.14 11.80 11.90 11,520 +0.00(+0.00%)
Jun 24, 2009 11.95 11.90 11.90 11.90 2,520 +0.10(+0.85%)
Jun 23, 2009 11.83 11.83 11.80 11.80 1,936 -0.03(-0.25%)
Jun 22, 2009 11.79 11.83 11.70 11.83 9,472 +0.07(+0.57%)
Jun 19, 2009 11.75 11.76 11.75 11.76 1,500 -0.10(-0.82%)
Jun 18, 2009 11.91 11.91 11.86 11.86 600 +0.16(+1.37%)
Jun 17, 2009 11.86 12.20 11.70 11.70 3,692 -0.10(-0.85%)
Jun 16, 2009 11.80 11.80 11.80 11.80 500 +0.00(+0.00%)
Jun 12, 2009 12.70 11.80 11.80 11.80 16,500 -0.90(-7.09%)
Jun 11, 2009 12.79 12.98 12.70 12.70 1,996 +0.06(+0.47%)
Jun 09, 2009 12.64 12.64 12.64 12.64 0 +0.39(+3.18%)
Jun 08, 2009 12.25 12.25 12.25 12.25 326 +0.00(+0.00%)
Jun 05, 2009 12.25 12.25 12.15 12.25 3,948 -0.25(-2.00%)
Jun 04, 2009 11.71 12.50 11.70 12.50 9,122 +0.75(+6.38%)
Jun 03, 2009 11.91 12.48 11.75 11.75 7,961 -0.08(-0.64%)
Jun 02, 2009 11.76 11.87 11.70 11.83 3,500 +0.12(+0.99%)
Jun 01, 2009 11.70 11.71 11.69 11.71 5,520 +0.01(+0.09%)
May 29, 2009 11.71 11.71 11.70 11.70 400 +0.04(+0.34%)
May 28, 2009 11.66 11.66 11.66 11.66 2,255 +0.00(+0.00%)
May 27, 2009 12.29 12.29 11.66 11.66 4,871 +0.27(+2.37%)
May 26, 2009 11.43 11.45 11.38 11.39 2,075 -0.04(-0.35%)
May 22, 2009 11.34 11.43 11.34 11.43 800 +0.00(+0.00%)
May 21, 2009 11.43 11.43 11.43 11.43 1,630 +0.02(+0.21%)
May 20, 2009 11.30 11.41 11.30 11.41 401 +0.03(+0.23%)
May 19, 2009 11.22 11.38 11.22 11.38 6,100 +0.24(+2.15%)
May 18, 2009 11.13 11.14 11.13 11.14 900 -0.01(-0.09%)
May 15, 2009 11.09 11.16 11.09 11.15 1,421 +0.04(+0.36%)
May 14, 2009 10.99 11.16 10.99 11.11 5,600 +0.08(+0.73%)
May 13, 2009 11.03 11.06 10.95 11.03 7,799 -0.03(-0.24%)
May 11, 2009 11.06 11.06 11.06 11.06 0 -0.01(-0.13%)
May 08, 2009 10.93 11.23 10.93 11.07 8,375 -0.16(-1.42%)
May 07, 2009 11.29 11.40 11.23 11.23 4,802 -0.09(-0.80%)
May 06, 2009 11.07 11.32 11.07 11.32 5,239 +0.33(+3.00%)
May 05, 2009 11.17 11.18 10.99 10.99 7,150 -0.24(-2.14%)
May 04, 2009 11.50 11.55 11.23 11.23 8,600 -0.08(-0.74%)
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.