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, 2017 13.16 13.20 13.12 13.20 4,022 +0.05(+0.38%)
May 30, 2017 13.10 13.15 13.10 13.15 945 +0.06(+0.46%)
May 26, 2017 13.09 13.09 13.03 13.09 5,077 +0.03(+0.23%)
May 25, 2017 13.07 13.09 13.00 13.06 8,854 +0.04(+0.31%)
May 23, 2017 13.02 13.02 13.02 0 +0.01(+0.08%)
May 22, 2017 13.02 13.02 13.01 13.01 1,208 -0.12(-0.91%)
May 19, 2017 13.12 13.13 12.98 13.13 1,620 +0.00(+0.00%)
May 18, 2017 13.50 13.50 13.05 13.13 5,371 +0.08(+0.61%)
May 17, 2017 13.05 13.07 13.05 13.05 1,670 +0.07(+0.52%)
May 16, 2017 13.05 13.05 12.98 12.98 425 +0.03(+0.25%)
May 15, 2017 12.95 12.95 12.94 12.95 5,527 +0.00(+0.00%)
May 12, 2017 13.07 13.08 12.91 12.95 8,525 +0.08(+0.62%)
May 11, 2017 12.85 12.91 12.85 12.87 3,905 +0.01(+0.08%)
May 10, 2017 12.88 12.88 12.83 12.86 3,145 -0.03(-0.23%)
May 09, 2017 12.92 13.09 12.82 12.89 27,242 +0.01(+0.08%)
May 08, 2017 12.66 12.88 12.66 12.88 9,698 +0.10(+0.80%)
May 05, 2017 12.76 12.89 12.76 12.78 8,928 +0.02(+0.15%)
May 04, 2017 12.98 12.98 12.72 12.76 11,104 -0.11(-0.86%)
May 03, 2017 12.87 12.88 12.87 12.87 1,682 -0.02(-0.16%)
May 02, 2017 12.84 13.00 12.84 12.89 7,545 -0.07(-0.54%)
May 01, 2017 12.90 12.96 12.86 12.96 3,268 +0.03(+0.23%)
Apr 28, 2017 13.28 13.28 12.89 12.93 1,156 +0.04(+0.27%)
Apr 27, 2017 12.92 12.92 12.89 12.89 544 +0.06(+0.51%)
Apr 26, 2017 12.82 12.84 12.82 12.83 2,035 +0.01(+0.08%)
Apr 25, 2017 12.75 12.83 12.75 12.82 6,965 -0.02(-0.18%)
Apr 24, 2017 12.86 12.86 12.84 12.84 3,249 -0.16(-1.22%)
Apr 21, 2017 13.00 13.00 13.00 13.00 558 +0.02(+0.16%)
Apr 20, 2017 13.24 13.24 12.93 12.98 4,283 +0.04(+0.31%)
Apr 19, 2017 12.82 12.94 12.82 12.94 1,454 -0.07(-0.54%)
Apr 18, 2017 12.97 13.01 12.97 13.01 3,206 +0.12(+0.93%)
Apr 17, 2017 12.95 12.95 12.88 12.89 3,434 -0.06(-0.46%)
Apr 13, 2017 12.85 12.93 12.84 12.95 8,268 +0.06(+0.46%)
Apr 12, 2017 12.84 12.89 12.75 12.89 10,114 +0.01(+0.08%)
Apr 11, 2017 12.82 12.88 12.82 12.88 2,502 +0.05(+0.39%)
Apr 10, 2017 12.79 12.86 12.79 12.83 4,052 +0.05(+0.39%)
Apr 07, 2017 12.78 12.78 12.78 12.78 200 +0.06(+0.45%)
Apr 06, 2017 12.71 12.74 12.69 12.72 7,381 +0.01(+0.11%)
Apr 05, 2017 12.76 12.76 12.71 12.71 1,455 -0.07(-0.55%)
Apr 04, 2017 12.78 12.78 12.78 12.78 706 -0.03(-0.23%)
Apr 03, 2017 12.69 12.81 12.69 12.81 1,125 +0.04(+0.31%)
Mar 31, 2017 12.81 12.81 12.77 12.77 868 -0.04(-0.31%)
Mar 30, 2017 12.80 12.81 12.71 12.81 2,841 +0.06(+0.47%)
Mar 29, 2017 12.74 12.79 12.71 12.75 12,012 +0.03(+0.24%)
Mar 28, 2017 12.69 12.72 12.63 12.72 1,981 +0.07(+0.55%)
Mar 27, 2017 12.78 12.78 12.64 12.65 5,751 +0.02(+0.18%)
Mar 24, 2017 12.65 12.65 12.60 12.63 5,512 -0.02(-0.18%)
Mar 23, 2017 12.65 12.69 12.62 12.65 4,747 +0.03(+0.24%)
Mar 22, 2017 12.73 12.78 12.61 12.62 7,215 -0.01(-0.08%)
Mar 21, 2017 12.63 12.65 12.60 12.63 1,948 +0.03(+0.24%)
Mar 20, 2017 12.50 12.60 12.50 12.60 2,975 +0.05(+0.40%)
Mar 17, 2017 12.55 12.58 12.51 12.55 4,378 +0.07(+0.56%)
Mar 16, 2017 12.63 12.63 12.47 12.48 4,380 -0.10(-0.79%)
Mar 15, 2017 12.54 12.58 12.40 12.58 4,738 +0.03(+0.24%)
Mar 14, 2017 12.54 12.55 12.38 12.55 8,086 +0.07(+0.56%)
Mar 13, 2017 12.51 12.51 12.48 12.48 300 -0.02(-0.16%)
Mar 10, 2017 12.76 12.76 12.50 12.50 3,248 -0.07(-0.56%)
Mar 09, 2017 12.70 12.70 12.50 12.57 6,753 -0.13(-1.05%)
Mar 08, 2017 12.77 12.77 12.63 12.70 5,318 -0.10(-0.76%)
Mar 07, 2017 12.80 12.80 12.80 12.80 1,401 +0.00(+0.00%)
Mar 06, 2017 12.80 12.82 12.80 12.80 3,600 -0.04(-0.29%)
Mar 03, 2017 12.76 12.90 12.76 12.84 10,628 -0.11(-0.87%)
Mar 02, 2017 12.94 12.96 12.90 12.95 8,420 +0.01(+0.07%)
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.