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, 2012 14.97 15.28 14.78 15.27 13,127 +0.40(+2.69%)
May 30, 2012 14.86 14.87 14.79 14.87 2,666 +0.14(+0.95%)
May 29, 2012 14.61 14.74 14.61 14.73 2,357 +0.19(+1.31%)
May 25, 2012 14.54 14.54 14.54 14.54 1,235 +0.01(+0.07%)
May 24, 2012 14.54 14.54 14.53 14.53 821 -0.05(-0.34%)
May 23, 2012 14.58 14.58 14.49 14.58 3,943 +0.09(+0.61%)
May 22, 2012 14.57 14.58 14.30 14.49 4,008 -0.09(-0.61%)
May 21, 2012 14.33 14.58 14.33 14.58 2,169 +0.25(+1.75%)
May 18, 2012 14.40 14.40 14.23 14.33 1,782 +0.02(+0.17%)
May 17, 2012 14.33 14.33 14.31 14.31 1,444 +0.03(+0.18%)
May 16, 2012 14.56 14.56 14.28 14.28 2,544 -0.22(-1.52%)
May 15, 2012 14.34 14.50 14.27 14.50 5,356 +0.18(+1.26%)
May 14, 2012 14.61 14.61 14.32 14.32 5,035 -0.21(-1.45%)
May 11, 2012 14.45 14.53 14.45 14.53 4,825 +0.14(+0.97%)
May 10, 2012 14.41 14.41 14.32 14.39 1,390 +0.04(+0.28%)
May 09, 2012 14.10 14.35 13.99 14.35 2,950 +0.35(+2.50%)
May 08, 2012 14.00 14.00 14.00 14.00 980 +0.00(+0.00%)
May 07, 2012 14.13 14.13 14.00 14.00 1,000 -0.02(-0.14%)
May 04, 2012 14.00 14.20 14.00 14.02 2,939 -0.03(-0.21%)
May 03, 2012 14.15 14.15 14.05 14.05 2,315 -0.16(-1.13%)
May 02, 2012 14.21 14.36 14.21 14.21 1,376 -0.09(-0.63%)
May 01, 2012 14.30 14.32 14.30 14.30 1,822 +0.00(+0.00%)
Apr 30, 2012 14.35 14.37 14.10 14.30 3,921 +0.06(+0.42%)
Apr 27, 2012 14.30 14.30 14.24 14.24 1,206 -0.01(-0.07%)
Apr 26, 2012 14.50 14.53 14.25 14.25 11,739 -0.27(-1.86%)
Apr 25, 2012 14.32 14.55 14.32 14.52 4,500 +0.13(+0.90%)
Apr 24, 2012 14.60 14.61 14.39 14.39 8,022 -0.26(-1.77%)
Apr 23, 2012 14.64 14.73 14.31 14.65 8,370 +0.01(+0.07%)
Apr 20, 2012 14.29 14.64 14.24 14.64 5,137 +0.24(+1.67%)
Apr 19, 2012 19.23 19.23 14.40 14.40 1,422 -0.15(-1.03%)
Apr 18, 2012 14.49 14.56 14.46 14.55 7,321 +0.05(+0.34%)
Apr 17, 2012 14.50 14.63 14.50 14.50 703 -0.04(-0.28%)
Apr 16, 2012 14.55 14.55 14.54 14.54 1,400 -0.06(-0.41%)
Apr 13, 2012 14.29 14.60 14.29 14.60 2,200 +0.31(+2.17%)
Apr 12, 2012 14.12 14.29 14.12 14.29 11,355 +0.25(+1.78%)
Apr 11, 2012 14.15 14.15 13.93 14.04 5,719 -0.09(-0.62%)
Apr 10, 2012 14.26 14.28 14.13 14.13 2,444 +0.01(+0.05%)
Apr 09, 2012 14.29 14.29 14.12 14.12 4,922 -0.09(-0.63%)
Apr 05, 2012 14.14 14.22 14.14 14.21 1,143 +0.18(+1.28%)
Apr 04, 2012 13.92 14.03 13.92 14.03 2,399 +0.17(+1.23%)
Apr 03, 2012 14.18 14.29 13.86 13.86 6,215 -0.34(-2.39%)
Apr 02, 2012 14.08 14.20 14.02 14.20 8,913 +0.13(+0.92%)
Mar 30, 2012 14.09 14.09 14.02 14.07 1,511 +0.00(+0.00%)
Mar 29, 2012 14.10 14.10 13.90 14.07 8,292 -0.01(-0.07%)
Mar 28, 2012 13.89 14.10 13.61 14.08 10,409 +0.31(+2.25%)
Mar 27, 2012 13.76 13.77 13.54 13.77 3,399 +0.06(+0.44%)
Mar 26, 2012 13.87 13.92 13.71 13.71 6,654 +0.03(+0.22%)
Mar 23, 2012 13.83 14.19 13.61 13.68 8,286 -0.16(-1.16%)
Mar 22, 2012 13.61 13.87 13.46 13.84 7,502 +0.24(+1.76%)
Mar 21, 2012 13.70 13.74 13.60 13.60 2,094 -0.10(-0.73%)
Mar 20, 2012 13.57 13.70 13.57 13.70 1,048 +0.24(+1.78%)
Mar 19, 2012 13.75 13.82 13.37 13.46 6,685 -0.34(-2.46%)
Mar 16, 2012 13.62 13.80 13.54 13.80 4,200 +0.02(+0.15%)
Mar 15, 2012 13.95 13.95 13.75 13.78 3,976 -0.18(-1.29%)
Mar 14, 2012 14.04 14.04 13.91 13.96 2,827 +0.09(+0.65%)
Mar 13, 2012 14.00 14.00 13.85 13.87 2,142 -0.13(-0.93%)
Mar 12, 2012 14.03 14.09 13.92 14.00 2,302 +0.02(+0.13%)
Mar 09, 2012 14.08 14.08 13.92 13.98 3,239 +0.07(+0.48%)
Mar 08, 2012 14.04 14.09 13.90 13.92 3,976 +0.07(+0.47%)
Mar 07, 2012 13.97 13.97 13.85 13.85 1,340 -0.06(-0.40%)
Mar 06, 2012 13.96 13.97 13.88 13.91 3,953 +0.02(+0.16%)
Mar 05, 2012 13.94 13.99 13.88 13.88 7,025 -0.08(-0.54%)
Mar 02, 2012 14.01 14.01 13.90 13.96 1,170 +0.06(+0.43%)
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.