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 (%)
Apr 30, 2008 12.42 12.50 12.42 12.50 2,600 +0.10(+0.81%)
Apr 29, 2008 12.72 12.72 12.32 12.40 23,985 -0.22(-1.74%)
Apr 28, 2008 12.60 12.64 12.60 12.62 2,764 +0.05(+0.40%)
Apr 25, 2008 12.45 12.57 12.45 12.57 8,300 -0.02(-0.16%)
Apr 24, 2008 12.73 12.73 12.54 12.59 7,851 -0.18(-1.41%)
Apr 23, 2008 12.58 12.80 12.58 12.77 1,800 -0.13(-1.01%)
Apr 22, 2008 12.98 13.13 12.90 12.90 1,600 -0.12(-0.92%)
Apr 21, 2008 13.35 13.35 12.85 13.02 4,490 +0.07(+0.54%)
Apr 18, 2008 12.95 12.95 12.95 12.95 0 +0.00(+0.00%)
Apr 17, 2008 12.70 12.95 12.70 12.95 1,600 +0.20(+1.57%)
Apr 16, 2008 12.78 12.95 12.75 12.75 3,500 -0.04(-0.31%)
Apr 15, 2008 12.65 12.80 12.65 12.79 8,600 +0.14(+1.11%)
Apr 14, 2008 12.65 12.65 12.65 12.65 1,400 +0.14(+1.12%)
Apr 11, 2008 12.32 12.51 12.32 12.51 6,400 +0.26(+2.12%)
Apr 10, 2008 12.25 12.36 12.25 12.25 3,100 +0.05(+0.41%)
Apr 09, 2008 12.60 12.60 12.19 12.20 14,900 -0.05(-0.41%)
Apr 08, 2008 12.32 12.32 12.25 12.25 1,500 -0.12(-0.95%)
Apr 07, 2008 12.36 12.44 12.32 12.37 3,800 +0.05(+0.38%)
Apr 04, 2008 12.31 12.32 12.24 12.32 3,500 +0.01(+0.08%)
Apr 03, 2008 12.32 12.32 12.31 12.31 2,800 +0.03(+0.24%)
Apr 02, 2008 12.28 12.28 12.24 12.28 2,200 +0.04(+0.33%)
Apr 01, 2008 12.00 12.24 11.92 12.24 11,000 +0.20(+1.66%)
Mar 31, 2008 12.10 12.10 12.03 12.04 3,200 +0.00(+0.00%)
Mar 28, 2008 12.24 12.24 12.04 12.04 3,800 -0.20(-1.63%)
Mar 27, 2008 12.04 12.24 11.96 12.24 3,700 +0.24(+2.00%)
Mar 26, 2008 11.88 12.00 11.88 12.00 6,300 +0.12(+1.01%)
Mar 25, 2008 11.88 11.88 11.88 11.88 1,000 +0.03(+0.25%)
Mar 24, 2008 11.92 11.92 11.85 11.85 11,700 -0.07(-0.59%)
Mar 21, 2008 11.92 11.92 11.92 11.92 2,300 +0.00(+0.00%)
Mar 20, 2008 11.92 11.92 11.92 11.92 2,300 +0.00(+0.00%)
Mar 19, 2008 11.94 12.01 11.84 11.92 11,000 -0.04(-0.33%)
Mar 18, 2008 11.96 11.96 11.96 11.96 200 +0.02(+0.17%)
Mar 17, 2008 11.99 11.99 11.94 11.94 500 -0.11(-0.91%)
Mar 14, 2008 12.03 12.05 11.99 12.05 2,700 +0.11(+0.92%)
Mar 13, 2008 12.17 12.17 11.89 11.94 12,100 -0.31(-2.53%)
Mar 12, 2008 12.30 12.30 12.00 12.25 9,600 +0.00(+0.00%)
Mar 11, 2008 12.33 12.33 12.25 12.25 2,500 -0.08(-0.65%)
Mar 10, 2008 12.42 12.50 12.30 12.33 8,800 -0.10(-0.79%)
Mar 07, 2008 12.50 12.50 12.42 12.43 7,100 +0.01(+0.06%)
Mar 06, 2008 12.37 12.50 12.37 12.42 8,100 +0.02(+0.16%)
Mar 05, 2008 12.45 12.50 12.40 12.40 3,700 -0.05(-0.40%)
Mar 04, 2008 12.39 12.45 12.30 12.45 17,300 +0.06(+0.48%)
Mar 03, 2008 12.28 12.39 12.07 12.39 33,200 -0.04(-0.32%)
Feb 29, 2008 12.45 12.45 12.04 12.43 7,000 -0.07(-0.56%)
Feb 28, 2008 12.50 12.52 12.44 12.50 13,300 -0.05(-0.40%)
Feb 27, 2008 12.75 12.97 12.55 12.55 13,890 -0.20(-1.57%)
Feb 26, 2008 12.94 12.98 12.65 12.75 12,300 -0.09(-0.70%)
Feb 25, 2008 13.04 13.13 12.84 12.84 13,500 -0.34(-2.58%)
Feb 22, 2008 13.40 13.60 13.18 13.18 8,800 -0.25(-1.86%)
Feb 21, 2008 13.16 13.70 12.96 13.43 26,200 +0.28(+2.13%)
Feb 20, 2008 12.85 13.15 12.84 13.15 12,100 +0.15(+1.15%)
Feb 19, 2008 12.63 13.20 12.63 13.00 19,500 +0.37(+2.93%)
Feb 18, 2008 12.80 12.89 12.60 12.63 0 +0.00(+0.00%)
Feb 15, 2008 12.80 12.89 12.60 12.63 16,900 -0.26(-2.02%)
Feb 14, 2008 13.50 13.50 12.89 12.89 17,700 -0.72(-5.28%)
Feb 13, 2008 13.72 13.75 13.61 13.61 3,400 -0.11(-0.82%)
Feb 12, 2008 13.68 13.74 13.68 13.72 11,000 -0.18(-1.29%)
Feb 11, 2008 13.90 13.99 13.90 13.90 3,800 -0.10(-0.71%)
Feb 08, 2008 13.83 14.00 13.75 14.00 2,500 +0.18(+1.30%)
Feb 07, 2008 14.20 14.20 13.82 13.82 26,300 -0.37(-2.61%)
Feb 06, 2008 14.10 14.30 14.04 14.19 5,000 +0.00(+0.00%)
Feb 05, 2008 14.40 14.40 14.19 14.19 1,800 -0.15(-1.05%)
Feb 04, 2008 14.25 14.35 14.10 14.34 2,900 -0.06(-0.42%)
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.