Eaton Vance Ohio Municipal Bond Fund Historical Stock Prices

EIO 
$12.589
*  
0.219
1.77%
Get EIO Alerts
*Delayed - data as of Aug. 4, 2015 14:41 ET  -  Find a broker to begin trading EIO now
Exchange: AMEX

Community Rating:
View:    EIO Real Time
 
 
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 03-MAY-2015 TO 03-AUG-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.
14:41  12.47  12.61  12.44  12.589 4,766
08/03/2015 12.3 12.58 12.29 12.37 2,572
07/31/2015 12.21 12.2454 12.2014 12.214 1,899
07/30/2015 12.1899 12.19 12.1727 12.19 1,314
07/29/2015 12.17 12.17 12.1 12.1 962
07/28/2015 12.2 12.23 12.09 12.09 2,089
07/27/2015 12.2 12.2 12.18 12.18 330
07/24/2015 12.21 12.25 12.21 12.22 2,812
07/23/2015 12.0984 12.25 12.0984 12.24 740
07/22/2015 12.16 12.16 12.1496 12.1599 982
07/21/2015 12.19 12.19 12.08 12.17 7,472
07/20/2015 12.22 12.2923 12.21 12.2488 810
07/17/2015 12.22 12.22 12.22 12.22 00
07/16/2015 12.22 12.22 12.22 12.22 00
07/15/2015 12.22 12.22 12.22 12.22 101
07/14/2015 12.25 12.25 12.25 12.25 101
07/13/2015 12.2521 12.2521 12.2521 12.2521 00
07/10/2015 12.2521 12.2521 12.2521 12.2521 162
07/09/2015 12.22 12.4 12.22 12.34 1,234
07/08/2015 12.323 12.323 12.1901 12.1901 1,145
07/07/2015 12.27 12.5 12.27 12.29 4,617
07/06/2015 12.135 12.2502 12.135 12.25 1,601
07/02/2015 12.24 12.27 12.16 12.27 3,378
07/01/2015 12.247 12.247 12.166 12.24 2,223
06/30/2015 12.47 12.47 12.23 12.23 1,759
06/29/2015 12.18 12.4899 12.18 12.43 3,549
06/26/2015 12.5097 12.55 12.12 12.22 18,844
06/25/2015 12.58 12.58 12.5 12.5001 1,836
06/24/2015 12.34 12.4933 12.34 12.48 427
06/23/2015 12.39 12.39 12.39 12.39 255
06/22/2015 12.38 12.4 12.341 12.4 1,508
06/19/2015 12.33 12.3999 12.33 12.34 3,327
06/18/2015 12.45 12.48 12.4352 12.48 2,620
06/17/2015 12.5 12.51 12.47 12.47 1,500
06/16/2015 12.46 12.5999 12.46 12.5999 1,569
06/15/2015 12.5253 12.5253 12.5253 12.5253 200
06/12/2015 12.4082 12.4399 12.4082 12.4399 627
06/11/2015 12.34 12.47 12.28 12.35 3,687
06/10/2015 12.6 12.69 12.39 12.405 15,072
06/09/2015 12.6 12.65 12.6 12.65 9,665
06/08/2015 12.85 12.865 12.71 12.71 11,187
06/05/2015 12.61 13.22 12.6 13.1 16,573
06/04/2015 12.67 12.681 12.67 12.681 1,060
06/03/2015 12.75 12.75 12.662 12.662 2,035
06/02/2015 12.78 12.81 12.6 12.7154 5,767
06/01/2015 12.67 12.698 12.67 12.698 919
05/29/2015 12.67 12.71 12.6 12.689 4,053
05/28/2015 12.6001 12.6399 12.6 12.6 1,239
05/27/2015 12.6 12.6196 12.6 12.6196 1,534
05/26/2015 12.68 12.68 12.6 12.68 2,194
05/22/2015 12.65 12.74 12.65 12.6899 2,584
05/21/2015 12.6 12.6337 12.6 12.6337 1,049
05/20/2015 12.65 12.68 12.49 12.615 5,213
05/19/2015 12.55 12.71 12.55 12.65 1,404
05/18/2015 12.8 12.8 12.6999 12.6999 1,462
05/15/2015 12.73 12.76 12.71 12.7491 1,048
05/14/2015 12.65 12.7 12.55 12.7 3,925
05/13/2015 12.657 12.7 12.65 12.7 975
05/12/2015 12.55 12.73 12.54 12.54 4,133
05/11/2015 12.73 12.8 12.62 12.62 9,624
05/08/2015 12.8 12.85 12.76 12.76 4,969
05/07/2015 12.6201 12.7491 12.62 12.7491 1,243
05/06/2015 12.7 12.72 12.67 12.67 2,050
05/05/2015 12.81 12.8299 12.69 12.797 8,155
05/04/2015 12.8901 12.8901 12.8228 12.8228 4,270
*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?