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, 2013 13.88 13.88 13.57 13.66 6,422 -0.18(-1.30%)
May 30, 2013 13.96 13.96 13.76 13.84 4,932 -0.25(-1.77%)
May 29, 2013 14.00 14.09 14.00 14.09 729 -0.12(-0.84%)
May 28, 2013 14.46 14.46 14.21 14.21 2,980 -0.34(-2.34%)
May 24, 2013 14.54 14.55 14.54 14.55 902 -0.19(-1.29%)
May 23, 2013 14.71 14.74 14.71 14.74 439 +0.01(+0.07%)
May 22, 2013 14.78 14.79 14.48 14.73 2,377 -0.06(-0.41%)
May 21, 2013 14.69 14.79 14.64 14.79 4,754 +0.37(+2.57%)
May 17, 2013 14.79 14.42 14.42 14.42 5,000 -0.23(-1.57%)
May 16, 2013 14.78 14.78 14.65 14.65 200 +0.01(+0.07%)
May 15, 2013 14.54 14.64 14.30 14.64 9,582 +0.24(+1.67%)
May 13, 2013 14.42 14.42 14.40 14.40 5,648 -0.19(-1.30%)
May 10, 2013 14.40 14.59 14.38 14.59 2,325 +0.19(+1.32%)
May 09, 2013 14.25 14.47 14.22 14.40 8,070 +0.20(+1.41%)
May 08, 2013 14.17 14.24 14.17 14.20 1,011 +0.15(+1.07%)
May 07, 2013 14.02 14.25 14.02 14.05 3,748 -0.20(-1.40%)
May 06, 2013 14.13 14.25 14.01 14.25 4,104 +0.15(+1.06%)
May 03, 2013 14.00 14.25 14.00 14.10 1,119 +0.10(+0.71%)
May 02, 2013 14.15 14.25 13.93 14.00 11,256 -0.10(-0.71%)
May 01, 2013 14.10 14.11 14.10 14.10 903 +0.00(+0.00%)
Apr 30, 2013 14.17 14.17 14.08 14.10 2,191 -0.16(-1.12%)
Apr 29, 2013 14.03 14.26 13.97 14.26 4,096 +0.16(+1.13%)
Apr 26, 2013 14.20 14.26 13.96 14.10 2,903 -0.18(-1.24%)
Apr 25, 2013 13.88 14.28 13.88 14.28 3,223 +0.33(+2.35%)
Apr 24, 2013 13.90 14.05 13.69 13.95 11,502 -0.12(-0.85%)
Apr 23, 2013 13.98 14.07 13.98 14.07 1,000 +0.08(+0.57%)
Apr 22, 2013 14.04 14.04 13.91 13.99 631 -0.09(-0.64%)
Apr 19, 2013 13.81 14.08 13.81 14.08 3,183 +0.13(+0.93%)
Apr 18, 2013 14.27 14.27 13.93 13.95 5,112 -0.30(-2.11%)
Apr 17, 2013 14.25 14.25 14.25 14.25 132 -0.19(-1.32%)
Apr 16, 2013 14.25 14.44 14.25 14.44 357 -0.03(-0.21%)
Apr 15, 2013 13.96 14.47 13.88 14.47 6,361 +0.31(+2.19%)
Apr 12, 2013 14.16 14.16 14.00 14.16 650 +0.22(+1.58%)
Apr 11, 2013 14.20 14.20 13.94 13.94 5,998 -0.42(-2.92%)
Apr 10, 2013 14.36 14.36 14.25 14.36 2,101 +0.16(+1.13%)
Apr 09, 2013 14.25 14.40 13.90 14.20 10,448 -0.10(-0.70%)
Apr 05, 2013 14.30 14.30 14.30 14.30 500 +0.11(+0.78%)
Apr 04, 2013 14.12 14.19 14.02 14.19 5,875 +0.09(+0.64%)
Apr 03, 2013 13.94 14.10 13.94 14.10 1,200 +0.18(+1.29%)
Apr 02, 2013 14.07 14.10 13.67 13.92 17,068 -0.36(-2.51%)
Apr 01, 2013 14.14 14.28 14.09 14.28 4,609 +0.24(+1.70%)
Mar 28, 2013 14.30 14.30 14.04 14.04 4,043 -0.16(-1.13%)
Mar 27, 2013 14.35 14.51 13.97 14.20 8,841 -0.15(-1.05%)
Mar 26, 2013 14.42 14.42 14.33 14.35 913 -0.09(-0.62%)
Mar 25, 2013 14.70 14.70 14.44 14.44 343 -0.10(-0.69%)
Mar 22, 2013 14.70 14.70 14.54 14.54 897 -0.01(-0.07%)
Mar 21, 2013 14.55 14.55 14.55 14.55 1,511 +0.01(+0.07%)
Mar 20, 2013 14.63 14.63 14.54 14.54 745 +0.00(+0.00%)
Mar 19, 2013 14.71 14.71 14.54 14.54 1,287 -0.23(-1.56%)
Mar 18, 2013 14.98 15.10 14.77 14.77 2,231 +0.02(+0.14%)
Mar 15, 2013 14.91 14.91 14.60 14.75 6,273 -0.08(-0.55%)
Mar 14, 2013 15.03 15.11 14.76 14.83 1,415 -0.28(-1.84%)
Mar 13, 2013 15.12 15.12 15.11 15.11 1,289 +0.06(+0.40%)
Mar 12, 2013 15.01 15.05 14.98 15.05 3,950 -0.07(-0.46%)
Mar 11, 2013 15.17 15.17 15.04 15.12 2,580 -0.05(-0.33%)
Mar 08, 2013 15.15 15.17 15.15 15.17 468 +0.12(+0.80%)
Mar 07, 2013 15.05 15.05 15.05 15.05 100 +0.29(+1.96%)
Mar 06, 2013 15.05 15.14 14.72 14.76 2,397 -0.29(-1.93%)
Mar 05, 2013 15.01 15.05 14.99 15.05 3,386 +0.36(+2.45%)
Mar 04, 2013 14.69 14.69 14.69 14.69 200 -0.13(-0.88%)
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.