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 (%)
Jun 30, 2004 13.96 14.20 13.96 14.10 1,400 +0.20(+1.44%)
Jun 29, 2004 14.09 14.20 13.90 13.90 5,300 -0.02(-0.14%)
Jun 28, 2004 14.15 14.28 13.92 13.92 5,200 -0.33(-2.32%)
Jun 25, 2004 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Jun 24, 2004 14.05 14.25 13.79 14.25 17,900 -0.04(-0.28%)
Jun 23, 2004 13.99 14.29 13.95 14.29 4,700 +0.29(+2.07%)
Jun 22, 2004 14.29 14.29 14.00 14.00 6,400 -0.15(-1.06%)
Jun 21, 2004 14.15 14.15 14.15 14.15 500 +0.00(+0.00%)
Jun 18, 2004 14.15 14.15 14.15 14.15 500 -0.14(-0.98%)
Jun 17, 2004 14.15 14.29 14.15 14.29 3,400 +0.29(+2.07%)
Jun 16, 2004 14.10 14.10 14.00 14.00 2,800 -0.10(-0.71%)
Jun 15, 2004 14.10 14.11 14.10 14.10 800 +0.02(+0.14%)
Jun 14, 2004 13.89 14.08 13.89 14.08 3,200 -0.12(-0.85%)
Jun 10, 2004 14.20 14.20 14.20 14.20 300 +0.10(+0.71%)
Jun 09, 2004 14.29 14.29 14.09 14.10 5,100 -0.35(-2.42%)
Jun 08, 2004 14.40 14.45 14.40 14.45 6,300 +0.04(+0.28%)
Jun 07, 2004 14.40 14.41 14.40 14.41 1,000 -0.09(-0.62%)
Jun 04, 2004 14.41 14.50 14.20 14.50 3,700 +0.05(+0.35%)
Jun 03, 2004 14.00 14.54 14.00 14.45 6,100 +0.50(+3.58%)
Jun 02, 2004 13.95 13.95 13.95 13.95 1,500 +0.15(+1.09%)
Jun 01, 2004 13.80 13.80 13.80 13.80 1,600 -0.28(-1.99%)
May 28, 2004 13.80 14.08 13.80 14.08 700 +0.29(+2.10%)
May 27, 2004 13.82 13.82 13.79 13.79 2,000 -0.10(-0.72%)
May 26, 2004 13.89 13.89 13.89 13.89 300 +0.01(+0.07%)
May 25, 2004 13.85 13.88 13.85 13.88 500 +0.18(+1.31%)
May 24, 2004 13.89 13.89 13.70 13.70 3,100 +0.00(+0.00%)
May 21, 2004 13.70 13.70 13.70 13.70 1,400 +0.10(+0.74%)
May 20, 2004 13.49 13.95 13.49 13.60 10,800 +0.11(+0.82%)
May 19, 2004 13.49 13.50 13.49 13.49 1,100 +0.04(+0.30%)
May 18, 2004 13.28 13.45 13.28 13.45 4,600 +0.00(+0.00%)
May 17, 2004 13.42 13.45 13.27 13.45 5,800 +0.17(+1.28%)
May 14, 2004 13.42 13.50 13.28 13.28 2,900 -0.07(-0.52%)
May 13, 2004 13.39 13.40 13.30 13.35 2,700 -0.01(-0.07%)
May 12, 2004 13.38 13.38 13.27 13.36 4,600 +0.01(+0.07%)
May 11, 2004 13.27 13.35 13.27 13.35 1,600 +0.08(+0.60%)
May 10, 2004 13.40 13.40 13.27 13.27 2,600 -0.23(-1.70%)
May 07, 2004 13.81 13.81 13.50 13.50 9,200 -0.50(-3.57%)
May 06, 2004 14.01 14.01 14.00 14.00 5,000 -0.12(-0.85%)
May 05, 2004 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
May 04, 2004 14.12 14.12 14.12 14.12 300 +0.07(+0.50%)
May 03, 2004 14.14 14.15 14.05 14.05 2,100 -0.12(-0.85%)
Apr 30, 2004 14.17 14.17 14.17 14.17 1,000 +0.02(+0.14%)
Apr 29, 2004 14.12 14.15 14.12 14.15 3,100 -0.03(-0.21%)
Apr 28, 2004 14.21 14.22 14.09 14.18 4,300 -0.06(-0.42%)
Apr 27, 2004 14.41 14.48 14.21 14.24 4,900 -0.25(-1.73%)
Apr 26, 2004 14.51 14.51 14.41 14.49 4,600 +0.04(+0.28%)
Apr 23, 2004 14.45 14.45 14.45 14.45 700 -0.25(-1.70%)
Apr 22, 2004 14.47 14.70 14.47 14.70 4,700 -0.01(-0.07%)
Apr 21, 2004 14.70 14.71 14.70 14.71 1,000 -0.01(-0.07%)
Apr 20, 2004 14.70 14.72 14.70 14.72 1,400 +0.02(+0.14%)
Apr 19, 2004 14.71 14.71 14.70 14.70 1,000 -0.21(-1.41%)
Apr 16, 2004 14.86 14.91 14.86 14.91 2,000 +0.08(+0.54%)
Apr 15, 2004 14.85 14.85 14.83 14.83 300 -0.02(-0.13%)
Apr 14, 2004 14.91 14.91 14.85 14.85 2,800 -0.06(-0.40%)
Apr 13, 2004 14.95 14.96 14.91 14.91 2,700 -0.09(-0.60%)
Apr 12, 2004 14.98 15.00 14.98 15.00 2,600 +0.04(+0.27%)
Apr 08, 2004 14.95 14.96 14.95 14.96 2,700 +0.06(+0.40%)
Apr 07, 2004 15.05 15.05 14.90 14.90 900 -0.23(-1.52%)
Apr 06, 2004 15.09 15.13 15.00 15.13 6,400 -0.10(-0.66%)
Apr 05, 2004 15.64 15.64 15.23 15.23 3,500 -0.43(-2.75%)
Apr 02, 2004 15.75 15.75 15.66 15.66 4,600 -0.11(-0.70%)
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.