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 29, 2005 15.22 15.22 15.14 15.14 2,100 -0.01(-0.07%)
Apr 28, 2005 15.30 15.30 15.15 15.15 2,200 -0.15(-0.98%)
Apr 27, 2005 15.30 15.30 15.30 15.30 300 +0.00(+0.00%)
Apr 26, 2005 15.20 15.40 15.20 15.30 3,200 +0.10(+0.66%)
Apr 25, 2005 15.20 15.20 15.20 15.20 300 +0.02(+0.13%)
Apr 22, 2005 15.02 15.18 15.02 15.18 1,500 +0.10(+0.66%)
Apr 21, 2005 14.82 15.08 14.82 15.08 4,700 +0.14(+0.94%)
Apr 20, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Apr 19, 2005 14.86 14.94 14.80 14.94 2,800 +0.04(+0.27%)
Apr 18, 2005 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 15, 2005 14.90 14.90 14.90 14.90 300 +0.01(+0.07%)
Apr 14, 2005 14.75 14.89 14.75 14.89 4,100 +0.13(+0.88%)
Apr 13, 2005 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
Apr 12, 2005 14.68 14.83 14.68 14.76 5,400 +0.01(+0.07%)
Apr 11, 2005 14.96 14.96 14.75 14.75 5,900 -0.20(-1.34%)
Apr 08, 2005 14.99 14.99 14.80 14.95 5,100 -0.05(-0.33%)
Apr 07, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Apr 06, 2005 15.03 15.03 15.00 15.00 2,300 -0.15(-0.99%)
Apr 05, 2005 15.12 15.15 15.11 15.15 2,600 +0.20(+1.34%)
Apr 04, 2005 14.97 14.97 14.95 14.95 500 -0.02(-0.13%)
Apr 01, 2005 14.98 14.98 14.97 14.97 500 -0.01(-0.07%)
Mar 31, 2005 15.07 15.07 14.98 14.98 2,500 -0.04(-0.27%)
Mar 30, 2005 14.95 15.02 14.92 15.02 2,700 +0.03(+0.20%)
Mar 29, 2005 15.04 15.30 14.99 14.99 8,100 -0.05(-0.33%)
Mar 28, 2005 15.35 15.35 15.04 15.04 3,600 -0.31(-2.02%)
Mar 24, 2005 15.50 15.50 15.35 15.35 1,100 -0.14(-0.90%)
Mar 23, 2005 15.46 15.50 15.46 15.49 2,300 +0.02(+0.13%)
Mar 22, 2005 15.35 15.50 15.35 15.47 1,400 +0.04(+0.26%)
Mar 21, 2005 15.43 15.43 15.43 15.43 100 +0.00(+0.00%)
Mar 18, 2005 15.44 15.44 15.23 15.43 7,200 -0.01(-0.06%)
Mar 17, 2005 15.50 15.50 15.44 15.44 800 -0.09(-0.58%)
Mar 16, 2005 15.54 15.56 15.48 15.53 2,000 -0.02(-0.13%)
Mar 15, 2005 15.50 15.55 15.50 15.55 2,700 +0.00(+0.00%)
Mar 14, 2005 15.50 15.59 15.50 15.55 3,300 +0.08(+0.52%)
Mar 11, 2005 15.25 15.55 15.25 15.47 9,800 +0.22(+1.44%)
Mar 10, 2005 15.20 15.26 15.20 15.25 7,600 +0.05(+0.33%)
Mar 09, 2005 15.27 15.27 15.20 15.20 8,200 -0.07(-0.46%)
Mar 08, 2005 15.22 15.30 15.22 15.27 3,800 +0.05(+0.33%)
Mar 07, 2005 15.20 15.27 15.20 15.22 3,200 +0.02(+0.13%)
Mar 04, 2005 15.20 15.21 15.20 15.20 2,400 +0.06(+0.40%)
Mar 03, 2005 15.16 15.18 15.14 15.14 3,300 -0.02(-0.13%)
Mar 02, 2005 15.15 15.16 15.13 15.16 2,100 +0.09(+0.60%)
Mar 01, 2005 15.19 15.19 15.07 15.07 5,400 -0.17(-1.12%)
Feb 28, 2005 15.25 15.25 15.13 15.24 3,500 +0.00(+0.00%)
Feb 25, 2005 15.16 15.24 15.16 15.24 3,800 +0.03(+0.20%)
Feb 24, 2005 15.27 15.27 15.17 15.21 7,800 +0.06(+0.40%)
Feb 23, 2005 15.12 15.21 15.12 15.15 9,000 -0.12(-0.79%)
Feb 22, 2005 15.25 15.36 15.17 15.27 6,800 +0.05(+0.33%)
Feb 18, 2005 15.39 15.39 15.21 15.22 6,000 -0.25(-1.62%)
Feb 17, 2005 15.43 15.58 15.43 15.47 3,700 -0.19(-1.21%)
Feb 16, 2005 15.67 15.67 15.66 15.66 1,100 +0.02(+0.13%)
Feb 15, 2005 15.63 15.73 15.59 15.64 8,700 +0.02(+0.13%)
Feb 14, 2005 15.62 15.62 15.62 15.62 100 +0.02(+0.13%)
Feb 11, 2005 15.58 15.60 15.58 15.60 3,700 -0.01(-0.06%)
Feb 10, 2005 15.64 15.65 15.61 15.61 2,300 +0.07(+0.45%)
Feb 09, 2005 15.60 15.60 15.54 15.54 6,300 -0.06(-0.38%)
Feb 08, 2005 15.70 15.70 15.60 15.60 1,200 -0.01(-0.06%)
Feb 07, 2005 15.61 15.67 15.61 15.61 5,200 +0.03(+0.19%)
Feb 04, 2005 15.57 15.60 15.54 15.58 5,500 +0.02(+0.13%)
Feb 03, 2005 15.54 15.58 15.51 15.56 7,200 +0.10(+0.65%)
Feb 02, 2005 15.44 15.46 15.44 15.46 900 +0.04(+0.26%)
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.