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 (%)
Aug 29, 2008 12.60 12.60 12.51 12.56 1,100 +0.06(+0.48%)
Aug 28, 2008 12.48 12.50 12.48 12.50 500 +0.08(+0.64%)
Aug 27, 2008 12.42 12.42 12.42 12.42 1,200 +0.02(+0.16%)
Aug 26, 2008 12.38 12.40 12.38 12.40 1,100 +0.02(+0.16%)
Aug 25, 2008 12.50 12.50 12.18 12.38 9,000 -0.06(-0.48%)
Aug 22, 2008 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Aug 21, 2008 12.68 12.70 12.44 12.44 2,805 -0.26(-2.05%)
Aug 20, 2008 12.70 12.70 12.70 12.70 200 -0.15(-1.17%)
Aug 19, 2008 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Aug 18, 2008 12.65 12.85 12.65 12.85 1,970 +0.35(+2.80%)
Aug 15, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 14, 2008 12.50 12.50 12.50 12.50 1,700 +0.00(+0.00%)
Aug 13, 2008 12.60 12.60 12.50 12.50 900 -0.17(-1.37%)
Aug 12, 2008 12.80 12.80 12.65 12.67 1,100 -0.13(-0.99%)
Aug 11, 2008 12.80 12.80 12.80 12.80 100 +0.06(+0.47%)
Aug 08, 2008 12.50 13.10 12.50 12.74 6,696 +0.14(+1.11%)
Aug 07, 2008 12.59 12.65 12.54 12.60 2,850 +0.10(+0.80%)
Aug 06, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 05, 2008 12.45 12.50 12.32 12.50 2,556 +0.21(+1.71%)
Aug 04, 2008 12.30 12.30 12.29 12.29 1,400 +0.04(+0.33%)
Aug 01, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jul 31, 2008 12.40 12.40 12.19 12.25 7,500 -0.05(-0.41%)
Jul 30, 2008 12.34 12.34 12.30 12.30 10,788 -0.04(-0.32%)
Jul 29, 2008 12.34 12.45 12.31 12.34 1,786 -0.06(-0.48%)
Jul 28, 2008 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jul 25, 2008 12.80 12.80 12.40 12.40 1,500 -0.15(-1.20%)
Jul 24, 2008 12.30 12.85 12.30 12.55 9,200 +0.10(+0.80%)
Jul 23, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jul 22, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jul 21, 2008 12.45 12.45 12.45 12.45 100 -0.18(-1.43%)
Jul 18, 2008 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Jul 17, 2008 12.35 12.73 12.35 12.63 800 -0.18(-1.41%)
Jul 16, 2008 12.58 12.81 12.58 12.81 1,000 +0.23(+1.83%)
Jul 15, 2008 12.95 13.00 12.58 12.58 3,150 -0.42(-3.23%)
Jul 14, 2008 13.00 13.00 13.00 13.00 500 -0.10(-0.76%)
Jul 11, 2008 13.10 13.10 13.10 13.10 300 +0.10(+0.77%)
Jul 10, 2008 13.00 13.00 13.00 13.00 700 +0.25(+1.96%)
Jul 09, 2008 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jul 08, 2008 12.88 12.90 12.70 12.75 3,000 -0.13(-1.01%)
Jul 07, 2008 12.88 12.88 12.88 12.88 100 -0.12(-0.92%)
Jul 04, 2008 12.88 13.00 12.88 13.00 1,000 +0.00(+0.00%)
Jul 03, 2008 12.88 13.00 12.88 13.00 1,000 +0.21(+1.64%)
Jul 02, 2008 12.58 12.79 12.58 12.79 2,866 +0.21(+1.67%)
Jul 01, 2008 12.77 12.77 12.58 12.58 5,286 -0.17(-1.33%)
Jun 30, 2008 12.75 12.75 12.75 12.75 100 -0.11(-0.86%)
Jun 27, 2008 12.75 12.86 12.75 12.86 1,000 +0.46(+3.71%)
Jun 26, 2008 12.15 12.60 12.15 12.40 4,200 -0.10(-0.80%)
Jun 25, 2008 12.48 12.94 12.45 12.50 6,000 +0.02(+0.16%)
Jun 24, 2008 12.50 12.52 12.38 12.48 5,300 -0.22(-1.73%)
Jun 23, 2008 12.75 12.75 12.70 12.70 1,000 -0.05(-0.39%)
Jun 20, 2008 12.80 13.00 12.75 12.75 1,000 -0.16(-1.24%)
Jun 19, 2008 12.76 12.91 12.75 12.91 2,100 +0.16(+1.25%)
Jun 18, 2008 13.00 13.01 12.75 12.75 2,950 -0.34(-2.60%)
Jun 17, 2008 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Jun 16, 2008 13.00 13.27 13.00 13.09 2,500 +0.08(+0.61%)
Jun 13, 2008 13.00 13.25 12.93 13.01 6,400 -0.17(-1.29%)
Jun 12, 2008 12.98 13.25 12.98 13.18 5,000 +0.20(+1.54%)
Jun 11, 2008 13.00 13.18 12.88 12.98 2,300 -0.17(-1.29%)
Jun 10, 2008 13.00 13.15 13.00 13.15 1,000 +0.15(+1.15%)
Jun 09, 2008 13.00 13.00 13.00 13.00 300 -0.05(-0.38%)
Jun 06, 2008 13.10 13.20 13.05 13.05 2,300 +0.05(+0.38%)
Jun 05, 2008 13.10 13.10 12.87 13.00 8,028 -0.10(-0.76%)
Jun 04, 2008 13.20 13.20 13.10 13.10 1,000 -0.17(-1.24%)
Jun 03, 2008 13.40 13.65 13.24 13.27 2,600 -0.13(-1.01%)
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.