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, 2007 15.20 15.25 15.20 15.20 2,200 +0.10(+0.66%)
May 30, 2007 15.14 15.26 15.05 15.10 4,400 +0.00(+0.00%)
May 29, 2007 15.10 15.10 15.10 15.10 100 -0.05(-0.33%)
May 25, 2007 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
May 24, 2007 15.50 15.50 15.15 15.15 3,700 -0.35(-2.26%)
May 23, 2007 15.30 15.50 15.30 15.50 2,600 +0.25(+1.64%)
May 22, 2007 15.25 15.25 15.25 15.25 1,000 -0.07(-0.46%)
May 21, 2007 15.33 15.33 15.32 15.32 1,100 -0.03(-0.20%)
May 18, 2007 15.38 15.39 15.31 15.35 4,200 -0.05(-0.32%)
May 17, 2007 15.60 15.60 15.40 15.40 3,200 -0.20(-1.28%)
May 16, 2007 15.50 15.60 15.50 15.60 3,200 +0.11(+0.71%)
May 15, 2007 15.44 15.49 15.44 15.49 1,900 +0.09(+0.58%)
May 14, 2007 15.43 15.43 15.40 15.40 1,000 -0.03(-0.19%)
May 11, 2007 15.50 15.50 15.43 15.43 200 -0.07(-0.45%)
May 10, 2007 15.50 15.50 15.44 15.50 3,700 -0.01(-0.06%)
May 09, 2007 15.51 15.51 15.51 15.51 200 +0.01(+0.06%)
May 08, 2007 15.55 15.60 15.50 15.50 3,700 -0.25(-1.59%)
May 07, 2007 15.50 15.75 15.50 15.75 3,700 +0.15(+0.96%)
May 04, 2007 15.70 15.70 15.60 15.60 3,700 -0.10(-0.64%)
May 03, 2007 15.40 15.70 15.38 15.70 11,000 +0.35(+2.28%)
May 02, 2007 15.35 15.38 15.30 15.35 2,200 +0.07(+0.44%)
May 01, 2007 15.28 15.28 15.28 15.28 0 +0.00(+0.00%)
Apr 30, 2007 15.38 15.38 15.25 15.28 1,400 -0.10(-0.63%)
Apr 27, 2007 15.24 15.38 15.24 15.38 3,000 +0.13(+0.85%)
Apr 26, 2007 15.10 15.25 15.10 15.25 5,300 +0.15(+0.99%)
Apr 25, 2007 15.10 15.10 15.10 15.10 500 +0.00(+0.00%)
Apr 24, 2007 15.30 15.30 15.04 15.10 9,800 -0.30(-1.95%)
Apr 23, 2007 15.25 15.40 15.04 15.40 13,100 +0.00(+0.00%)
Apr 20, 2007 15.40 15.40 15.40 15.40 200 +0.00(+0.00%)
Apr 19, 2007 15.40 15.40 15.40 15.40 1,600 +0.00(+0.00%)
Apr 18, 2007 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Apr 17, 2007 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Apr 16, 2007 15.39 15.40 15.39 15.40 4,000 +0.01(+0.06%)
Apr 13, 2007 15.22 15.40 15.17 15.39 6,900 +0.24(+1.58%)
Apr 12, 2007 15.19 15.23 15.15 15.15 3,000 -0.11(-0.72%)
Apr 11, 2007 15.22 15.26 15.22 15.26 2,200 +0.09(+0.57%)
Apr 10, 2007 15.21 15.22 15.17 15.17 3,600 -0.03(-0.18%)
Apr 09, 2007 15.30 15.30 15.20 15.20 4,600 -0.18(-1.17%)
Apr 05, 2007 15.23 15.38 15.23 15.38 3,200 +0.18(+1.18%)
Apr 04, 2007 15.21 15.21 15.20 15.20 1,200 +0.00(+0.00%)
Apr 03, 2007 15.19 15.20 15.02 15.20 8,900 -0.01(-0.07%)
Apr 02, 2007 15.20 15.21 15.20 15.21 300 +0.01(+0.07%)
Mar 30, 2007 15.27 15.35 15.20 15.20 5,600 -0.07(-0.46%)
Mar 29, 2007 15.26 15.27 15.25 15.27 2,000 +0.05(+0.33%)
Mar 28, 2007 15.30 15.40 15.22 15.22 11,200 -0.04(-0.26%)
Mar 27, 2007 15.31 15.32 15.26 15.26 2,300 -0.05(-0.33%)
Mar 26, 2007 15.27 15.31 15.26 15.31 4,500 +0.00(+0.00%)
Mar 23, 2007 15.41 15.41 15.30 15.31 4,100 -0.19(-1.23%)
Mar 22, 2007 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 21, 2007 15.20 15.50 15.20 15.50 4,300 +0.09(+0.57%)
Mar 20, 2007 15.20 15.41 15.20 15.41 4,100 +0.23(+1.53%)
Mar 19, 2007 15.18 15.22 15.18 15.18 3,400 +0.04(+0.26%)
Mar 16, 2007 15.15 15.15 15.14 15.14 600 +0.01(+0.07%)
Mar 15, 2007 15.17 15.17 15.13 15.13 2,200 -0.04(-0.26%)
Mar 14, 2007 15.17 15.17 15.15 15.17 2,300 +0.05(+0.33%)
Mar 13, 2007 15.24 15.25 15.12 15.12 6,500 -0.08(-0.53%)
Mar 12, 2007 15.33 15.33 15.20 15.20 2,300 -0.07(-0.46%)
Mar 09, 2007 15.27 15.27 15.27 15.27 1,100 -0.01(-0.07%)
Mar 08, 2007 15.28 15.28 15.28 15.28 300 +0.00(+0.00%)
Mar 07, 2007 15.30 15.30 15.28 15.28 600 -0.07(-0.46%)
Mar 06, 2007 15.30 15.35 15.25 15.35 2,100 +0.03(+0.20%)
Mar 05, 2007 15.30 15.32 15.20 15.32 1,100 +0.08(+0.52%)
Mar 02, 2007 15.00 15.24 15.00 15.24 3,500 +0.33(+2.21%)
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.