Eaton Vance Ohio Municipal Bond Fund Historical Stock Prices

EIO 
$12.852
*  
0.058
0.45%
Get EIO Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-2015

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  12.87  12.95  12.852  12.852 838
05/01/2015 12.87 12.95 12.852 12.852 838
04/30/2015 13 13.028 12.91 12.91 1,716
04/29/2015 12.89 13.13 12.8715 13.07 3,992
04/28/2015 12.95 13.14 12.84 12.89 17,490
04/27/2015 13.09 13.09 12.9898 13.02 1,111
04/24/2015 13.0718 13.0718 13.0718 13.0718 880
04/23/2015 12.9901 13.1 12.9901 13.0758 978
04/22/2015 12.91 13.0063 12.91 13.0063 1,555
04/21/2015 13.0065 13.03 12.95 12.95 2,473
04/20/2015 13.049 13.1 13.049 13.1 2,112
04/17/2015 13.06 13.06 12.99 13.023 8,914
04/16/2015 13.0401 13.1607 13.0401 13.1607 736
04/15/2015 13.21 13.21 13.18 13.18 8,107
04/14/2015 13.15 13.21 13.1 13.21 3,638
04/13/2015 13.0501 13.0501 13.0501 13.0501 907
04/10/2015 13.1285 13.1496 13.1285 13.1496 2,297
04/09/2015 13.18 13.18 13.0401 13.0401 2,191
04/08/2015 13.21 13.21 13.18 13.2 2,207
04/07/2015 13.16 13.2 13 13.18 7,660
04/06/2015 13.05 13.22 13.0201 13.0581 2,561
04/02/2015 13.21 13.21 13.15 13.15 3,060
04/01/2015 13.11 13.13 13.0845 13.11 1,715
03/31/2015 13.11 13.14 13.07 13.07 1,605
03/30/2015 13.0499 13.14 12.91 13.09 8,027
03/27/2015 12.9 13.0932 12.9 13.0932 1,844
03/26/2015 12.93 12.99 12.93 12.99 1,525
03/25/2015 12.99 12.99 12.99 12.99 00
03/24/2015 12.93 12.99 12.93 12.99 5,275
03/23/2015 12.89 12.89 12.85 12.89 2,290
03/20/2015 12.81 12.99 12.81 12.83 1,865
03/19/2015 12.78 12.95 12.78 12.95 6,090
03/18/2015 12.94 12.96 12.76 12.785 6,320
03/17/2015 13.05 13.05 12.85 12.85 4,551
03/16/2015 13.11 13.119 13.11 13.119 2,000
03/13/2015 13.0843 13.0843 13.0843 13.0843 700
03/12/2015 13.11 13.1195 12.98 12.98 5,820
03/11/2015 13.1349 13.1349 13.1349 13.1349 00
03/10/2015 13.1349 13.1349 13.1349 13.1349 00
03/09/2015 13 13.1349 13 13.1349 620
03/06/2015 13.01 13.0829 13 13 3,200
03/05/2015 13.3 13.3 13.2 13.2391 1,950
03/04/2015 13.28 13.28 13.2 13.2 2,000
03/03/2015 13.26 13.26 13.2533 13.2533 321
03/02/2015 13.15 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
*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?