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 31, 2011 12.08 12.35 12.08 12.21 3,159 -0.02(-0.16%)
Aug 30, 2011 12.29 12.32 12.15 12.23 4,358 -0.09(-0.73%)
Aug 29, 2011 12.33 12.49 12.30 12.32 2,422 +0.03(+0.24%)
Aug 26, 2011 12.28 12.37 12.28 12.29 2,013 -0.08(-0.65%)
Aug 24, 2011 12.37 12.37 12.37 12.37 0 +0.09(+0.73%)
Aug 23, 2011 12.28 12.28 12.23 12.28 1,311 +0.00(+0.00%)
Aug 22, 2011 12.28 12.28 12.15 12.28 1,714 +0.06(+0.49%)
Aug 19, 2011 12.39 12.62 12.22 12.22 9,890 -0.19(-1.57%)
Aug 18, 2011 12.39 12.43 12.30 12.41 3,675 -0.04(-0.28%)
Aug 17, 2011 12.39 12.45 12.39 12.45 2,800 +0.20(+1.63%)
Aug 16, 2011 12.25 12.31 12.17 12.25 3,700 +0.07(+0.57%)
Aug 15, 2011 11.75 12.18 11.70 12.18 2,200 +0.55(+4.74%)
Aug 12, 2011 11.35 11.63 11.35 11.63 4,068 +0.28(+2.46%)
Aug 11, 2011 11.67 11.69 11.35 11.35 3,522 -0.14(-1.22%)
Aug 10, 2011 11.25 11.49 11.25 11.49 2,400 +0.29(+2.59%)
Aug 09, 2011 11.75 11.24 10.81 11.20 10,950 +0.21(+1.91%)
Aug 08, 2011 11.75 11.75 10.96 10.99 16,829 -0.97(-8.11%)
Aug 05, 2011 12.52 12.55 11.91 11.96 1,955 -0.38(-3.08%)
Aug 04, 2011 12.14 12.46 12.09 12.34 4,861 -0.01(-0.08%)
Aug 03, 2011 12.39 12.60 12.11 12.35 6,000 +0.13(+1.06%)
Aug 02, 2011 12.17 12.25 12.17 12.22 1,900 +0.20(+1.66%)
Aug 01, 2011 11.86 12.25 11.86 12.02 4,937 +0.19(+1.61%)
Jul 29, 2011 12.19 12.28 11.78 11.83 4,375 -0.26(-2.15%)
Jul 28, 2011 11.93 12.25 11.93 12.09 5,478 +0.02(+0.17%)
Jul 27, 2011 12.08 12.08 12.07 12.07 1,100 -0.28(-2.27%)
Jul 26, 2011 12.62 12.62 12.30 12.35 3,138 -0.31(-2.45%)
Jul 25, 2011 12.54 12.66 12.54 12.66 500 +0.08(+0.64%)
Jul 22, 2011 12.58 12.58 12.58 12.58 332 +0.02(+0.15%)
Jul 21, 2011 12.53 12.66 12.50 12.56 4,458 +0.15(+1.22%)
Jul 20, 2011 12.44 12.44 12.41 12.41 469 -0.12(-0.96%)
Jul 19, 2011 12.59 12.59 12.53 12.53 1,206 +0.01(+0.08%)
Jul 18, 2011 12.38 12.52 12.38 12.52 1,100 +0.08(+0.64%)
Jul 15, 2011 12.52 12.52 12.44 12.44 337 -0.07(-0.56%)
Jul 14, 2011 12.52 12.59 12.15 12.51 2,372 -0.08(-0.64%)
Jul 13, 2011 12.59 12.59 12.51 12.59 988 +0.06(+0.48%)
Jul 12, 2011 12.48 12.53 12.35 12.53 500 -0.13(-1.03%)
Jul 11, 2011 12.66 12.66 12.66 12.66 165 +0.04(+0.32%)
Jul 08, 2011 12.65 12.65 12.57 12.62 900 -0.09(-0.71%)
Jul 07, 2011 12.78 12.78 12.61 12.71 1,080 +0.12(+0.97%)
Jul 06, 2011 12.88 12.88 12.55 12.59 2,151 -0.12(-0.96%)
Jul 05, 2011 12.70 12.86 12.54 12.71 4,234 +0.08(+0.64%)
Jul 01, 2011 12.63 12.63 12.63 12.63 161 -0.02(-0.16%)
Jun 30, 2011 12.85 12.85 12.58 12.65 3,848 -0.11(-0.86%)
Jun 29, 2011 12.70 12.84 12.60 12.76 6,826 +0.02(+0.16%)
Jun 28, 2011 12.19 12.75 12.13 12.74 10,653 +0.65(+5.38%)
Jun 27, 2011 12.11 12.31 12.09 12.09 2,128 -0.01(-0.08%)
Jun 24, 2011 12.40 12.40 12.01 12.10 5,000 -0.18(-1.47%)
Jun 23, 2011 12.84 12.87 12.28 12.28 14,282 -0.52(-4.06%)
Jun 22, 2011 12.80 12.83 12.80 12.80 1,536 -0.00(-0.00%)
Jun 21, 2011 12.78 12.80 12.71 12.80 1,546 +0.03(+0.24%)
Jun 20, 2011 12.67 12.77 12.67 12.77 3,151 -0.02(-0.16%)
Jun 17, 2011 12.86 12.86 12.75 12.79 1,383 -0.08(-0.62%)
Jun 16, 2011 12.92 13.00 12.87 12.87 1,230 -0.08(-0.62%)
Jun 15, 2011 12.52 12.95 12.51 12.95 12,215 +0.22(+1.73%)
Jun 14, 2011 12.53 12.73 12.53 12.73 2,046 +0.28(+2.25%)
Jun 13, 2011 12.32 12.53 12.32 12.45 1,773 +0.20(+1.63%)
Jun 10, 2011 12.32 12.32 12.25 12.25 200 -0.02(-0.16%)
Jun 09, 2011 12.42 12.42 11.99 12.27 1,025 -0.31(-2.46%)
Jun 08, 2011 12.59 12.59 12.48 12.58 463 -0.00(-0.00%)
Jun 07, 2011 12.58 12.58 12.54 12.58 107 +0.04(+0.32%)
Jun 06, 2011 12.39 12.74 12.37 12.54 5,102 +0.05(+0.40%)
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.