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 31, 2006 14.70 14.70 14.62 14.62 3,000 -0.10(-0.68%)
May 30, 2006 14.74 14.74 14.72 14.72 600 -0.02(-0.14%)
May 26, 2006 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
May 25, 2006 14.45 14.74 14.45 14.74 9,000 +0.24(+1.66%)
May 24, 2006 14.65 14.70 14.50 14.50 5,500 -0.20(-1.36%)
May 23, 2006 14.69 14.70 14.69 14.70 2,700 +0.02(+0.14%)
May 22, 2006 14.62 14.68 14.62 14.68 900 -0.01(-0.07%)
May 19, 2006 14.69 14.69 14.69 14.69 200 +0.08(+0.55%)
May 18, 2006 14.70 14.70 14.61 14.61 300 -0.07(-0.48%)
May 17, 2006 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
May 16, 2006 14.69 14.69 14.68 14.68 300 -0.04(-0.27%)
May 15, 2006 14.65 14.72 14.65 14.72 3,700 +0.15(+1.03%)
May 12, 2006 14.68 14.69 14.55 14.57 3,000 -0.11(-0.75%)
May 11, 2006 14.66 14.69 14.66 14.68 1,100 +0.04(+0.27%)
May 10, 2006 14.72 14.72 14.64 14.64 2,100 -0.08(-0.54%)
May 09, 2006 14.72 14.72 14.72 14.72 5,200 +0.00(+0.00%)
May 08, 2006 14.71 14.72 14.71 14.72 1,600 +0.00(+0.00%)
May 05, 2006 14.78 14.78 14.72 14.72 1,900 -0.08(-0.54%)
May 04, 2006 14.80 14.80 14.80 14.80 2,200 -0.09(-0.60%)
May 03, 2006 14.90 14.90 14.89 14.89 800 +0.00(+0.00%)
May 02, 2006 14.70 14.89 14.70 14.89 3,600 +0.14(+0.95%)
May 01, 2006 14.85 14.85 14.75 14.75 1,300 +0.05(+0.34%)
Apr 28, 2006 14.75 14.75 14.70 14.70 600 +0.03(+0.20%)
Apr 27, 2006 14.75 14.75 14.65 14.67 2,800 -0.08(-0.54%)
Apr 26, 2006 14.74 14.75 14.74 14.75 1,000 +0.01(+0.07%)
Apr 25, 2006 14.70 14.74 14.70 14.74 4,000 +0.15(+1.03%)
Apr 24, 2006 14.54 14.59 14.53 14.59 1,800 +0.06(+0.41%)
Apr 21, 2006 14.53 14.53 14.53 14.53 300 +0.01(+0.07%)
Apr 20, 2006 14.52 14.52 14.52 14.52 0 +0.00(+0.00%)
Apr 19, 2006 14.59 14.60 14.52 14.52 2,500 -0.08(-0.55%)
Apr 18, 2006 14.65 14.65 14.60 14.60 1,700 -0.05(-0.34%)
Apr 17, 2006 14.68 14.68 14.65 14.65 2,400 -0.03(-0.20%)
Apr 13, 2006 14.81 14.81 14.68 14.68 5,300 -0.12(-0.81%)
Apr 12, 2006 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Apr 11, 2006 14.75 14.80 14.68 14.80 5,500 -0.09(-0.60%)
Apr 10, 2006 14.75 14.89 14.75 14.89 1,300 +0.08(+0.54%)
Apr 07, 2006 14.80 14.81 14.72 14.81 2,800 +0.01(+0.07%)
Apr 06, 2006 14.90 14.95 14.80 14.80 2,800 -0.14(-0.94%)
Apr 05, 2006 14.89 14.94 14.76 14.94 5,500 +0.14(+0.95%)
Apr 04, 2006 14.70 14.80 14.68 14.80 5,800 +0.00(+0.00%)
Apr 03, 2006 14.80 14.88 14.80 14.80 2,500 +0.07(+0.48%)
Mar 31, 2006 14.70 14.73 14.68 14.73 1,400 +0.05(+0.34%)
Mar 30, 2006 14.88 14.88 14.68 14.68 5,000 -0.18(-1.21%)
Mar 29, 2006 14.75 14.88 14.75 14.86 3,300 +0.09(+0.61%)
Mar 28, 2006 14.81 14.81 14.77 14.77 1,000 -0.13(-0.87%)
Mar 27, 2006 14.83 14.93 14.83 14.90 4,100 -0.10(-0.67%)
Mar 24, 2006 14.94 15.00 14.94 15.00 2,000 +0.05(+0.33%)
Mar 23, 2006 14.90 14.95 14.82 14.95 1,400 +0.05(+0.34%)
Mar 22, 2006 14.81 14.95 14.81 14.90 1,300 -0.04(-0.27%)
Mar 21, 2006 14.90 14.94 14.90 14.94 600 +0.09(+0.61%)
Mar 20, 2006 15.00 15.00 14.77 14.85 6,800 +0.09(+0.61%)
Mar 17, 2006 14.85 14.95 14.76 14.76 7,300 -0.09(-0.61%)
Mar 16, 2006 14.81 14.85 14.81 14.85 1,200 +0.06(+0.41%)
Mar 15, 2006 14.76 14.80 14.75 14.79 3,500 +0.03(+0.20%)
Mar 14, 2006 14.95 14.95 14.76 14.76 3,100 -0.02(-0.14%)
Mar 13, 2006 14.78 14.78 14.78 14.78 200 -0.02(-0.14%)
Mar 10, 2006 14.78 14.81 14.78 14.80 1,400 +0.01(+0.07%)
Mar 09, 2006 14.79 14.79 14.79 14.79 100 +0.04(+0.27%)
Mar 08, 2006 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Mar 07, 2006 14.75 14.75 14.75 14.75 2,000 +0.00(+0.00%)
Mar 06, 2006 14.80 14.80 14.75 14.75 1,000 -0.05(-0.34%)
Mar 03, 2006 14.88 14.88 14.80 14.80 1,800 -0.05(-0.34%)
Mar 02, 2006 14.90 14.90 14.85 14.85 3,300 -0.10(-0.67%)
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.