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 (%)
May 30, 2003 15.95 16.00 15.93 16.00 12,700 +0.09(+0.57%)
May 29, 2003 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
May 28, 2003 15.96 15.96 15.90 15.91 1,700 +0.00(+0.00%)
May 23, 2003 15.94 15.94 15.86 15.91 7,300 +0.06(+0.38%)
May 22, 2003 15.80 15.85 15.80 15.85 7,900 +0.02(+0.13%)
May 21, 2003 15.90 15.98 15.82 15.83 7,800 -0.07(-0.44%)
May 20, 2003 15.80 15.90 15.73 15.90 30,300 +0.18(+1.15%)
May 19, 2003 15.71 15.80 15.70 15.72 5,500 +0.03(+0.19%)
May 16, 2003 15.80 15.80 15.68 15.69 4,100 -0.06(-0.38%)
May 15, 2003 15.79 15.80 15.75 15.75 8,000 +0.03(+0.19%)
May 14, 2003 15.62 15.79 15.62 15.72 12,400 +0.12(+0.77%)
May 13, 2003 15.56 15.60 15.56 15.60 5,400 +0.08(+0.52%)
May 12, 2003 15.70 15.70 15.52 15.52 13,400 -0.22(-1.40%)
May 09, 2003 15.65 15.75 15.65 15.74 6,100 +0.07(+0.45%)
May 08, 2003 15.78 15.78 15.60 15.67 7,300 -0.03(-0.19%)
May 07, 2003 15.76 15.76 15.70 15.70 5,200 -0.09(-0.57%)
May 06, 2003 15.79 15.79 15.79 15.79 0 +0.00(+0.00%)
May 05, 2003 15.65 15.79 15.65 15.79 3,600 +0.17(+1.09%)
May 02, 2003 15.66 15.66 15.52 15.62 13,600 -0.03(-0.19%)
May 01, 2003 15.75 15.77 15.65 15.65 3,800 -0.05(-0.32%)
Apr 30, 2003 15.69 15.70 15.69 15.70 3,800 +0.01(+0.06%)
Apr 29, 2003 15.69 15.69 15.69 15.69 400 +0.00(+0.00%)
Apr 28, 2003 15.70 15.70 15.55 15.69 1,800 +0.00(+0.00%)
Apr 25, 2003 15.52 15.74 15.52 15.69 4,800 +0.17(+1.10%)
Apr 24, 2003 15.65 15.65 15.52 15.52 5,800 -0.28(-1.77%)
Apr 23, 2003 15.80 15.80 15.80 15.80 2,000 -0.03(-0.19%)
Apr 22, 2003 15.68 15.90 15.68 15.83 12,600 +0.15(+0.96%)
Apr 21, 2003 15.65 15.80 15.58 15.68 3,800 +0.21(+1.36%)
Apr 17, 2003 15.50 15.55 15.47 15.47 1,800 +0.07(+0.45%)
Apr 16, 2003 15.30 15.40 15.21 15.40 3,600 +0.15(+0.98%)
Apr 15, 2003 15.22 15.35 15.22 15.25 2,600 -0.03(-0.20%)
Apr 14, 2003 15.28 15.28 15.28 15.28 1,800 +0.13(+0.86%)
Apr 11, 2003 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Apr 10, 2003 15.14 15.25 15.14 15.15 2,400 +0.13(+0.87%)
Apr 09, 2003 15.02 15.02 15.02 15.02 0 +0.00(+0.00%)
Apr 08, 2003 15.02 15.02 15.02 15.02 0 +0.00(+0.00%)
Apr 07, 2003 15.02 15.02 15.02 15.02 1,000 -0.13(-0.86%)
Apr 04, 2003 15.10 15.19 15.10 15.15 5,300 +0.09(+0.60%)
Apr 03, 2003 15.25 15.25 15.06 15.06 3,200 -0.11(-0.73%)
Apr 02, 2003 15.11 15.17 15.11 15.17 2,900 +0.06(+0.40%)
Apr 01, 2003 15.20 15.20 15.10 15.11 1,800 -0.01(-0.07%)
Mar 31, 2003 15.12 15.12 15.12 15.12 600 -0.05(-0.33%)
Mar 28, 2003 15.15 15.25 15.03 15.17 5,400 -0.02(-0.13%)
Mar 27, 2003 15.19 15.19 15.19 15.19 1,300 +0.09(+0.60%)
Mar 26, 2003 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Mar 25, 2003 15.12 15.12 14.96 15.10 2,600 +0.10(+0.67%)
Mar 24, 2003 15.35 15.35 15.00 15.00 8,400 -0.35(-2.28%)
Mar 21, 2003 15.35 15.35 15.35 15.35 200 +0.08(+0.52%)
Mar 20, 2003 15.27 15.27 15.27 15.27 0 -0.08(-0.52%)
Mar 19, 2003 15.35 15.35 15.35 15.35 1,200 +0.15(+0.99%)
Mar 18, 2003 15.40 15.40 15.05 15.20 13,000 -0.21(-1.36%)
Mar 17, 2003 15.59 15.59 15.41 15.41 10,100 -0.18(-1.15%)
Mar 14, 2003 15.43 15.59 15.43 15.59 7,600 +0.01(+0.06%)
Mar 13, 2003 15.58 15.58 15.58 15.58 0 +0.00(+0.00%)
Mar 12, 2003 15.50 15.58 15.50 15.58 1,600 +0.18(+1.17%)
Mar 11, 2003 15.40 15.40 15.40 15.40 200 +0.10(+0.65%)
Mar 10, 2003 15.30 15.30 15.30 15.30 1,300 +0.10(+0.66%)
Mar 07, 2003 15.20 15.20 15.20 15.20 900 +0.18(+1.20%)
Mar 06, 2003 15.00 15.10 15.00 15.02 7,100 +0.24(+1.62%)
Mar 05, 2003 14.80 14.85 14.78 14.78 3,400 +0.03(+0.20%)
Mar 04, 2003 15.02 15.02 14.75 14.75 5,500 -0.25(-1.67%)
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.