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 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%)
May 01, 2009 11.25 11.35 11.25 11.31 797 +0.06(+0.57%)
Apr 30, 2009 10.95 11.25 10.95 11.25 3,975 +0.35(+3.21%)
Apr 29, 2009 10.90 10.90 10.90 10.90 1,500 -0.05(-0.46%)
Apr 28, 2009 11.11 11.11 10.95 10.95 2,800 -0.16(-1.44%)
Apr 27, 2009 11.11 11.11 11.11 11.11 400 +0.00(+0.00%)
Apr 24, 2009 11.05 11.11 11.05 11.11 2,530 +0.06(+0.54%)
Apr 23, 2009 11.05 11.05 11.05 11.05 1,782 +0.06(+0.55%)
Apr 22, 2009 10.96 10.99 10.96 10.99 1,150 -0.06(-0.55%)
Apr 21, 2009 10.93 11.05 10.93 11.05 6,643 +0.05(+0.46%)
Apr 19, 2009 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 17, 2009 10.65 11.00 10.65 11.00 2,502 +0.35(+3.29%)
Apr 16, 2009 10.65 10.65 10.38 10.65 18,675 -0.00(-0.00%)
Apr 15, 2009 10.60 10.65 10.60 10.65 700 +0.10(+0.95%)
Apr 14, 2009 10.64 10.64 10.51 10.55 3,400 +0.05(+0.48%)
Apr 13, 2009 10.50 10.50 10.50 10.50 1,850 +0.09(+0.86%)
Apr 09, 2009 10.41 10.41 10.41 10.41 668 -0.15(-1.42%)
Apr 08, 2009 10.30 10.56 10.30 10.56 5,950 +0.36(+3.53%)
Apr 07, 2009 10.20 10.20 10.20 10.20 600 -0.00(-0.04%)
Apr 06, 2009 10.03 10.20 9.990 10.20 700 -0.14(-1.35%)
Apr 03, 2009 10.60 10.60 10.25 10.34 3,500 -0.11(-1.02%)
Apr 02, 2009 10.60 10.60 10.44 10.45 2,088 -0.15(-1.41%)
Apr 01, 2009 10.60 10.60 10.60 10.60 500 +0.00(+0.00%)
Mar 31, 2009 11.00 11.00 10.60 10.60 1,286 +0.00(+0.00%)
Mar 30, 2009 10.60 10.60 10.60 10.60 200 +0.20(+1.92%)
Mar 26, 2009 10.28 10.40 10.28 10.40 5,400 +0.10(+0.97%)
Mar 25, 2009 10.18 10.30 10.18 10.30 2,208 +0.17(+1.67%)
Mar 24, 2009 10.05 10.26 10.05 10.13 4,100 -0.06(-0.58%)
Mar 23, 2009 10.30 10.30 10.19 10.19 1,600 -0.21(-2.02%)
Mar 20, 2009 10.40 10.40 10.40 10.40 900 +0.00(+0.00%)
Mar 19, 2009 10.40 10.40 10.40 10.40 1,400 +0.10(+0.97%)
Mar 18, 2009 10.30 10.30 10.30 10.30 100 +0.21(+2.08%)
Mar 17, 2009 10.09 10.09 10.09 10.09 200 -0.00(-0.00%)
Mar 16, 2009 10.35 10.35 10.09 10.09 2,915 -0.46(-4.36%)
Mar 13, 2009 9.640 10.55 10.55 10.55 0 +0.00(+0.00%)
Mar 12, 2009 10.46 10.55 10.44 10.55 1,000 +0.25(+2.41%)
Mar 11, 2009 10.14 10.70 10.14 10.30 6,550 +0.16(+1.60%)
Mar 10, 2009 9.650 10.14 9.570 10.14 6,415 +0.49(+5.08%)
Mar 09, 2009 9.500 9.650 9.320 9.650 7,400 +0.13(+1.37%)
Mar 06, 2009 9.770 9.900 9.520 9.520 0 -0.25(-2.56%)
Mar 05, 2009 9.860 9.860 9.640 9.770 2,500 -0.09(-0.91%)
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.