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 30, 2013 11.00 11.00 10.87 10.89 21,148 -0.09(-0.82%)
Aug 29, 2013 10.90 11.03 10.81 10.98 7,651 +0.13(+1.20%)
Aug 28, 2013 10.96 11.00 10.77 10.85 8,647 -0.08(-0.73%)
Aug 27, 2013 10.98 11.12 10.80 10.93 7,157 +0.09(+0.83%)
Aug 26, 2013 10.90 10.97 10.82 10.84 10,586 -0.10(-0.91%)
Aug 23, 2013 11.08 11.08 10.91 10.94 4,980 +0.02(+0.17%)
Aug 22, 2013 10.92 11.15 10.90 10.92 24,652 -0.03(-0.26%)
Aug 21, 2013 11.10 11.10 10.46 10.95 6,710 +0.01(+0.09%)
Aug 20, 2013 10.99 11.15 10.90 10.94 3,282 +0.13(+1.20%)
Aug 19, 2013 10.80 10.99 10.80 10.81 30,925 -0.04(-0.37%)
Aug 16, 2013 10.78 11.00 10.78 10.85 3,837 -0.03(-0.28%)
Aug 15, 2013 10.88 10.95 10.87 10.88 4,089 -0.16(-1.44%)
Aug 14, 2013 11.11 11.23 11.03 11.04 15,858 -0.12(-1.08%)
Aug 13, 2013 11.12 11.16 10.96 11.16 11,187 -0.10(-0.90%)
Aug 12, 2013 11.45 11.50 11.09 11.26 7,949 +0.05(+0.45%)
Aug 09, 2013 11.20 11.51 11.15 11.21 5,831 -0.03(-0.27%)
Aug 08, 2013 11.51 11.51 11.22 11.24 5,983 -0.12(-1.06%)
Aug 07, 2013 11.42 11.51 11.29 11.36 27,074 +0.02(+0.18%)
Aug 06, 2013 11.36 11.58 11.20 11.34 68,717 +0.09(+0.80%)
Aug 05, 2013 11.31 11.58 11.21 11.25 43,348 -0.12(-1.06%)
Aug 02, 2013 11.51 11.51 11.34 11.37 1,100 -0.28(-2.40%)
Aug 01, 2013 11.57 11.65 11.55 11.65 1,525 +0.01(+0.05%)
Jul 31, 2013 11.71 11.71 11.51 11.64 6,611 -0.07(-0.56%)
Jul 30, 2013 11.40 11.79 11.38 11.71 7,646 +0.25(+2.21%)
Jul 29, 2013 11.46 11.52 11.34 11.46 7,270 -0.01(-0.06%)
Jul 26, 2013 11.50 11.66 11.46 11.46 4,226 +0.03(+0.28%)
Jul 25, 2013 11.40 11.48 11.21 11.43 10,664 -0.17(-1.45%)
Jul 24, 2013 11.60 11.79 11.49 11.60 16,760 +0.06(+0.52%)
Jul 23, 2013 11.81 11.88 11.54 11.54 40,822 -0.32(-2.70%)
Jul 22, 2013 12.00 12.00 11.86 11.86 4,808 -0.23(-1.90%)
Jul 19, 2013 12.23 12.25 12.07 12.09 1,398 -0.13(-1.06%)
Jul 18, 2013 12.21 12.22 12.21 12.22 1,200 +0.01(+0.08%)
Jul 17, 2013 12.12 12.24 12.09 12.21 12,100 +0.08(+0.66%)
Jul 16, 2013 12.14 12.14 12.13 12.13 500 -0.13(-1.06%)
Jul 15, 2013 12.35 12.37 12.09 12.26 4,300 +0.00(+0.00%)
Jul 12, 2013 12.52 12.52 12.26 12.26 1,233 -0.18(-1.45%)
Jul 11, 2013 12.25 12.44 12.24 12.44 5,401 +0.24(+1.97%)
Jul 10, 2013 12.40 12.40 12.20 12.20 1,168 -0.19(-1.50%)
Jul 09, 2013 12.45 12.53 12.35 12.39 3,539 -0.16(-1.31%)
Jul 08, 2013 12.49 12.63 12.41 12.55 2,300 +0.10(+0.78%)
Jul 05, 2013 12.46 12.46 12.30 12.45 5,758 -0.01(-0.06%)
Jul 03, 2013 12.69 12.69 12.46 12.46 3,750 -0.14(-1.10%)
Jul 02, 2013 12.83 12.83 12.60 12.60 4,428 -0.10(-0.79%)
Jul 01, 2013 12.92 12.92 12.57 12.70 5,479 -0.09(-0.70%)
Jun 28, 2013 12.84 12.84 12.50 12.79 4,288 +0.11(+0.85%)
Jun 27, 2013 12.39 12.71 12.31 12.68 8,934 +0.38(+3.11%)
Jun 26, 2013 11.80 12.36 11.80 12.30 10,597 +0.36(+3.02%)
Jun 25, 2013 11.88 11.94 11.60 11.94 13,818 -0.05(-0.42%)
Jun 24, 2013 12.49 12.49 11.99 11.99 8,175 -0.50(-4.00%)
Jun 21, 2013 12.41 12.68 12.40 12.49 2,809 +0.05(+0.40%)
Jun 20, 2013 13.30 13.30 12.44 12.44 13,974 -1.08(-7.99%)
Jun 19, 2013 13.36 13.53 13.36 13.52 2,943 +0.12(+0.90%)
Jun 18, 2013 13.65 13.65 13.39 13.40 2,210 -0.25(-1.83%)
Jun 17, 2013 13.69 13.69 13.65 13.65 1,724 -0.04(-0.29%)
Jun 14, 2013 13.66 14.10 13.64 13.69 1,500 +0.00(+0.00%)
Jun 13, 2013 13.94 13.97 13.62 13.69 3,609 -0.15(-1.08%)
Jun 12, 2013 13.48 13.85 13.37 13.84 5,226 +0.36(+2.67%)
Jun 11, 2013 13.49 13.70 13.41 13.48 2,955 -0.20(-1.46%)
Jun 10, 2013 13.80 14.05 13.67 13.68 6,186 -0.19(-1.37%)
Jun 07, 2013 13.79 13.99 13.75 13.87 3,661 +0.14(+1.02%)
Jun 06, 2013 13.63 13.73 13.21 13.73 4,171 +0.23(+1.70%)
Jun 05, 2013 13.45 13.55 13.45 13.50 3,611 -0.12(-0.88%)
Jun 04, 2013 13.64 13.81 13.57 13.62 3,001 +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.