Eaton Vance Ohio Municipal Bond Fund Historical Stock Prices

EIO 
$13.25
*  
0.20
1.53%
Get EIO Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading EIO now
Exchange: AMEX

Community Rating:
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  13.22  13.25  13.09  13.25 7,689
02/27/2015 13.36 13.85 13.05 13.05 23,976
02/26/2015 13.28 13.3458 13.2798 13.29 4,994
02/25/2015 13.18 13.19 13.09 13.19 800
02/24/2015 13.22 13.24 13.21 13.23 2,982
02/23/2015 13.2499 13.43 13.0901 13.1 3,278
02/20/2015 13.09 13.3 13.09 13.3 1,400
02/19/2015 13.24 13.24 13.16 13.1717 2,731
02/18/2015 13.7799 13.7799 13.18 13.18 7,775
02/17/2015 13.62 13.778 13.58 13.58 3,707
02/13/2015 13.7001 13.7001 13.7001 13.7001 00
02/12/2015 13.83 14.28 13.7001 13.7001 5,620
02/11/2015 13.8401 13.8848 13.8401 13.8848 1,104
02/10/2015 13.852 14.174 13.852 14.174 1,400
02/09/2015 14.3646 14.38 13.8 14.13 5,959
02/06/2015 14.25 14.25 13.81 13.9501 3,106
02/05/2015 13.76 14.4 13.76 14.31 20,225
02/04/2015 13.58 13.7748 13.45 13.71 6,562
02/03/2015 13.685 13.9343 13.46 13.71 4,311
02/02/2015 14.09 14.09 13.9969 14.0099 2,462
01/30/2015 13.51 14.2 13.51 14.15 5,237
01/29/2015 13.5099 13.51 13.4453 13.51 6,496
01/28/2015 13.39 13.46 13.37 13.46 3,492
01/27/2015 13.1982 13.4184 13.1982 13.376 7,336
01/26/2015 13.22 13.2399 13.04 13.2 4,005
01/23/2015 13.21 13.22 13.073 13.1864 4,130
01/22/2015 12.85 13.2 12.85 13.2 6,000
01/21/2015 13.52 13.52 13 13 4,265
01/20/2015 13.04 13.118 12.95 12.97 12,278
01/16/2015 12.92 13.01 12.87 12.87 9,347
01/15/2015 12.87 12.92 12.87 12.92 1,596
01/14/2015 12.9 12.94 12.86 12.86 7,814
01/13/2015 12.85 12.87 12.85 12.86 482
01/12/2015 12.8 12.9122 12.74 12.74 7,905
01/09/2015 12.82 12.829 12.8 12.8252 1,954
01/08/2015 12.84 12.84 12.798 12.798 1,001
01/07/2015 12.84 12.84 12.6735 12.74 8,125
01/06/2015 12.56 12.69 12.56 12.64 6,172
01/05/2015 12.83 12.83 12.55 12.5566 4,589
01/02/2015 12.72 12.72 12.58 12.58 4,913
12/31/2014 12.75 12.75 12.58 12.7228 2,843
12/30/2014 12.6999 12.6999 12.46 12.61 9,453
12/29/2014 12.5 12.56 12.5 12.56 4,139
12/26/2014 12.61 12.61 12.538 12.59 2,028
12/24/2014 12.49 12.49 12.48 12.48 2,174
12/23/2014 12.48 12.48 12.48 12.48 428
12/22/2014 12.4868 12.521 12.44 12.521 7,956
12/19/2014 12.5 12.5618 12.5 12.5618 3,002
12/18/2014 12.43 12.6271 12.43 12.47 10,220
12/17/2014 12.653 12.71 12.51 12.51 7,765
12/16/2014 12.607 12.6688 12.5956 12.61 2,007
12/15/2014 12.72 12.72 12.53 12.53 1,643
12/12/2014 12.7 12.7 12.7 12.7 177
12/11/2014 12.65 12.65 12.61 12.61 1,515
12/10/2014 12.6 12.6 12.6 12.6 1,537
12/09/2014 12.51 12.51 12.45 12.51 8,588
12/08/2014 12.64 12.64 12.51 12.52 1,786
12/05/2014 12.5 12.54 12.5 12.5352 2,061
12/04/2014 12.57 12.57 12.4801 12.4801 1,718
12/03/2014 12.4835 12.57 12.4835 12.57 682
12/02/2014 12.52 12.5699 12.49 12.52 8,403
12/01/2014 12.52 12.52 12.52 12.52 494
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?