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 (%)
Sep 30, 2011 12.81 13.01 12.68 12.78 7,396 +0.10(+0.79%)
Sep 29, 2011 12.68 12.68 12.58 12.68 2,112 +0.05(+0.37%)
Sep 28, 2011 12.82 12.87 12.48 12.63 8,670 -0.25(-1.92%)
Sep 27, 2011 12.99 12.99 12.88 12.88 1,387 -0.15(-1.15%)
Sep 26, 2011 12.74 13.18 12.74 13.03 2,637 +0.35(+2.76%)
Sep 23, 2011 12.50 12.68 12.50 12.68 1,434 +0.18(+1.44%)
Sep 22, 2011 12.50 12.50 12.50 12.50 114 -0.06(-0.48%)
Sep 21, 2011 12.33 12.56 12.21 12.56 6,575 +0.27(+2.20%)
Sep 20, 2011 12.29 12.36 12.29 12.29 800 -0.03(-0.23%)
Sep 19, 2011 12.34 12.34 12.32 12.32 348 -0.05(-0.41%)
Sep 16, 2011 12.53 12.53 12.37 12.37 700 -0.19(-1.47%)
Sep 15, 2011 12.31 12.65 12.27 12.55 5,450 +0.30(+2.49%)
Sep 14, 2011 12.23 12.25 12.23 12.25 219 +0.06(+0.48%)
Sep 12, 2011 12.19 12.19 12.19 12.19 0 +0.04(+0.34%)
Sep 09, 2011 12.20 12.20 12.15 12.15 1,066 -0.10(-0.82%)
Sep 08, 2011 12.08 12.30 12.07 12.25 7,210 +0.23(+1.91%)
Sep 07, 2011 12.05 12.05 12.02 12.02 2,126 -0.02(-0.17%)
Sep 06, 2011 12.04 12.04 12.03 12.04 500 +0.00(+0.00%)
Sep 02, 2011 12.03 12.09 12.03 12.04 5,485 +0.01(+0.08%)
Sep 01, 2011 12.18 12.18 12.03 12.03 4,875 -0.18(-1.47%)
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%)
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.