Eaton Vance Ohio Municipal Bond Fund Common Shared of Befeficial Interest, $.01 par value Historical Stock Prices

EIO 
$14.4988
*  
0.1088
0.76%
Get EIO Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading EIO now
Exchange: AMEX

Community Rating:
View:    EIO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.45 14.75 14.3098 14.4988 6,398
05/20/2016 14.48 14.48 14.15 14.39 2,800
05/19/2016 14.2001 14.28 14.2001 14.28 400
05/18/2016 14.6501 14.6584 14.57 14.6299 2,238
05/17/2016 14.75 14.75 14.5822 14.72 4,687
05/16/2016 14.627 14.627 14.627 14.627 1,180
05/13/2016 14.6 14.6 14.6 14.6 00
05/12/2016 14.6 14.7 14.59 14.6 4,377
05/11/2016 14.6 14.6 14.6 14.6 994
05/10/2016 14.69 14.69 14.6273 14.6273 1,456
05/09/2016 14.55 14.55 14.3501 14.4393 1,902
05/06/2016 14.37 14.58 14.37 14.58 3,513
05/05/2016 14.3 14.4 14.3 14.4 1,522
05/04/2016 14.38 14.38 14.3738 14.3738 307
05/03/2016 14.342 14.39 14.3 14.39 1,208
05/02/2016 14.1001 14.2775 14.1001 14.23 743
04/29/2016 14.29 14.43 14.29 14.2901 2,028
04/28/2016 14.21 14.3399 14.11 14.32 1,980
04/27/2016 14.23 14.23 14.23 14.23 00
04/26/2016 14.1495 14.23 14.1335 14.23 5,509
04/25/2016 14.12 14.15 14.12 14.15 1,302
04/22/2016 14.1499 14.15 14.125 14.1482 6,228
04/21/2016 14.1 14.1 14.1 14.1 1,078
04/20/2016 14.3043 14.3043 14.06 14.06 3,080
04/19/2016 14.3283 14.3299 14.17 14.32 2,173
04/18/2016 14.16 14.2188 14.16 14.2188 1,374
04/15/2016 14.1599 14.2 14.1599 14.16 3,680
04/14/2016 14.14 14.14 14.0901 14.0901 2,207
04/13/2016 14.1 14.1 14.0532 14.0738 4,432
04/12/2016 14.09 14.18 14.04 14.1 13,577
04/11/2016 14.22 14.22 14.02 14.02 3,376
04/08/2016 14.1776 14.22 14.1776 14.22 2,109
04/07/2016 14.0909 14.2 13.98 14.1999 6,359
04/06/2016 14.16 14.16 14.05 14.0598 2,494
04/05/2016 14.131 14.131 14.131 14.131 952
04/04/2016 14.1 14.1 14.06 14.1 1,991
04/01/2016 14 14.06 14 14.06 793
03/31/2016 14.18 14.18 14.05 14.05 753
03/30/2016 14.02 14.05 13.99 14.045 7,785
03/29/2016 13.9 14 13.9 13.99 6,913
03/28/2016 13.93 13.95 13.93 13.949 3,484
03/24/2016 13.9 13.91 13.9 13.91 1,400
03/23/2016 13.95 13.95 13.9499 13.9499 800
03/22/2016 13.9086 13.9086 13.9086 13.9086 711
03/21/2016 13.9499 13.9499 13.9038 13.9038 1,250
03/18/2016 13.95 13.95 13.9276 13.9276 3,006
03/17/2016 13.95 13.95 13.95 13.95 00
03/16/2016 13.95 13.95 13.95 13.95 00
03/15/2016 13.95 13.95 13.95 13.95 00
03/14/2016 13.85 13.95 13.85 13.95 500
03/11/2016 13.82 13.8591 13.82 13.85 2,509
03/10/2016 13.805 13.87 13.805 13.87 1,568
03/09/2016 13.67 13.83 13.655 13.83 9,891
03/08/2016 13.9099 13.9099 13.9099 13.9099 1,742
03/07/2016 14 14 13.7701 13.7701 3,286
03/04/2016 13.82 13.9299 13.7501 13.9279 2,103
03/03/2016 13.96 13.96 13.8201 13.8293 5,324
03/02/2016 13.9175 13.9513 13.9133 13.9513 1,153
03/01/2016 13.86 13.89 13.805 13.8899 6,869
02/29/2016 14.24 14.24 13.69 13.88 8,251
02/26/2016 14.17 14.17 13.91 13.925 2,138
02/25/2016 14.16 14.16 13.8901 13.9 3,883
02/24/2016 14.16 14.16 14.05 14.1 1,520
02/23/2016 14.1417 14.18 14.1417 14.16 1,751
02/22/2016 14.31 14.32 13.26 14.15 21,908
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?