Eaton Vance Ohio Municipal Bond Fund Historical Stock Prices

EIO 
$12.6337
*  
0.0187
0.15%
Get EIO Alerts
*Delayed - data as of May 21, 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: 1 Year, From 21-MAY-2014 TO 21-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  12.60  12.6337  12.60  12.6337 1,049
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
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
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
11/28/2014 12.57 12.57 12.46 12.57 1,015
11/26/2014 12.57 12.57 12.4601 12.56 2,233
11/25/2014 12.44 12.51 12.44 12.51 2,976
11/24/2014 12.484 12.484 12.44 12.44 667
11/21/2014 12.5246 12.54 12.407 12.5024 9,192
11/20/2014 12.4 12.5 12.4 12.47 2,654
11/19/2014 12.5 12.5 12.44 12.44 5,233
11/18/2014 12.542 12.559 12.455 12.51 3,570
11/17/2014 12.51 12.53 12.51 12.53 985
11/14/2014 12.53 12.5599 12.38 12.42 4,950
11/13/2014 12.5382 12.5382 12.5382 12.5382 00
11/12/2014 12.5382 12.5382 12.5382 12.5382 264
11/11/2014 12.57 12.57 12.5699 12.5699 550
11/10/2014 12.47 12.55 12.47 12.55 2,504
11/07/2014 12.54 12.5496 12.35 12.5496 6,708
11/06/2014 12.556 12.56 12.44 12.54 5,507
11/05/2014 12.5499 12.5499 12.5499 12.5499 739
11/04/2014 12.4999 12.5069 12.4999 12.5017 2,264
11/03/2014 12.484 12.61 12.47 12.47 982
10/31/2014 12.6 12.6 12.47 12.53 1,461
10/30/2014 12.57 12.6 12.47 12.6 3,607
10/29/2014 12.56 12.57 12.51 12.51 1,536
10/28/2014 12.51 12.54 12.44 12.524 2,311
10/27/2014 12.45 12.5404 12.45 12.4857 2,480
10/24/2014 12.49 12.521 12.46 12.521 3,799
10/23/2014 12.6 12.6 12.47 12.54 5,124
10/22/2014 12.46 12.5201 12.46 12.5201 2,447
10/21/2014 12.68 12.68 12.5 12.5 373
10/20/2014 12.65 12.65 12.5601 12.61 2,461
10/17/2014 12.59 12.61 12.59 12.61 1,682
10/16/2014 12.4 12.57 12.4 12.5524 3,063
10/15/2014 12.45 12.45 12.45 12.45 2,221
10/14/2014 12.52 12.52 12.36 12.4 3,916
10/13/2014 12.59 12.59 12.45 12.59 3,171
10/10/2014 12.64 12.64 12.46 12.47 1,300
10/09/2014 12.57 12.57 12.45 12.522 3,937
10/08/2014 12.37 12.5484 12.37 12.446 5,268
10/07/2014 12.47 12.48 12.4309 12.4309 1,090
10/06/2014 12.48 12.49 12.4 12.4 1,507
10/03/2014 12.73 12.73 12.35 12.4 5,176
10/02/2014 12.5 12.6848 12.37 12.6848 6,796
10/01/2014 12.5 12.65 12.43 12.5 5,691
09/30/2014 12.27 12.5 12.27 12.5 21,180
09/29/2014 12.48 12.57 12.29 12.4999 3,318
09/26/2014 12.31 12.31 12.31 12.31 492
09/25/2014 12.45 12.45 12.34 12.34 508
09/24/2014 12.2504 12.2504 12.2504 12.2504 00
09/23/2014 12.35 12.37 12.22 12.2504 8,693
09/22/2014 12.3 12.3 12.3 12.3 774
09/19/2014 12.3401 12.3401 12.3401 12.3401 475
09/18/2014 12.3614 12.3614 12.3614 12.3614 351
09/17/2014 12.404 12.464 12.404 12.464 6,734
09/16/2014 12.37 12.5 12.36 12.476 1,970
09/15/2014 12.4 12.51 12.4 12.4 1,805
09/12/2014 12.5 12.51 12.49 12.5 1,713
09/11/2014 12.46 12.46 12.45 12.45 1,089
09/10/2014 12.56 12.58 12.36 12.58 8,319
09/09/2014 12.44 12.56 12.43 12.56 5,379
09/08/2014 12.45 12.45 12.4 12.4 1,541
09/05/2014 12.45 12.45 12.4 12.4 2,636
09/04/2014 12.45 12.45 12.45 12.45 309
09/03/2014 12.45 12.45 12.4365 12.4365 343
09/02/2014 12.45 12.45 12.41 12.41 2,687
08/29/2014 12.5 12.5 12.5 12.5 572
08/28/2014 12.4299 12.43 12.4299 12.43 603
08/27/2014 12.38 12.45 12.36 12.362 2,655
08/26/2014 12.39 12.4 12.39 12.39 7,121
08/25/2014 12.44 12.44 12.35 12.4 5,207
08/22/2014 12.4 12.467 12.4 12.467 1,758
08/21/2014 12.4001 12.4001 12.4001 12.4001 530
08/20/2014 12.45 12.45 12.3401 12.41 21,360
08/19/2014 12.58 12.6299 12.56 12.6286 4,476
08/18/2014 12.49 12.5736 12.49 12.49 9,243
08/15/2014 12.49 12.49 12.49 12.49 563
08/14/2014 12.62 12.62 12.42 12.47 6,592
08/13/2014 12.5399 12.54 12.5399 12.54 1,538
08/12/2014 12.52 12.52 12.4137 12.45 856
08/11/2014 12.4 12.4342 12.4 12.4342 1,779
08/08/2014 12.3979 12.3979 12.3979 12.3979 00
08/07/2014 12.3979 12.3979 12.3979 12.3979 00
08/06/2014 12.42 12.42 12.3979 12.3979 990
08/05/2014 12.34 12.47 12.34 12.47 1,452
08/04/2014 12.42 12.42 12.42 12.42 00
08/01/2014 12.43 12.43 12.42 12.42 1,390
07/31/2014 12.53 12.53 12.44 12.44 2,345
07/30/2014 12.5899 12.5899 12.56 12.56 2,065
07/29/2014 12.56 12.61 12.52 12.54 3,235
07/28/2014 12.67 12.71 12.54 12.54 6,323
07/25/2014 12.81 12.9 12.7 12.71 9,150
07/24/2014 12.95 12.96 12.95 12.96 923
07/23/2014 12.69 12.9 12.69 12.9 4,043
07/22/2014 12.74 12.82 12.74 12.82 1,308
07/21/2014 12.78 12.8 12.78 12.8 995
07/18/2014 12.67 12.67 12.67 12.67 00
07/17/2014 12.68 12.8 12.67 12.67 3,363
07/16/2014 12.67 12.73 12.67 12.67 2,308
07/15/2014 12.7857 12.7857 12.74 12.74 1,066
07/14/2014 12.94 12.94 12.722 12.722 3,387
07/11/2014 12.98 12.98 12.86 12.91 4,958
07/10/2014 13.09 13.09 13.09 13.09 456
07/09/2014 13.0799 13.0799 12.8401 12.8401 3,477
07/08/2014 12.84 13.089 12.84 13.04 4,304
07/07/2014 12.8399 12.93 12.8399 12.85 3,407
07/03/2014 12.79 12.79 12.71 12.71 3,622
07/02/2014 12.79 12.86 12.71 12.8399 2,517
07/01/2014 12.79 12.93 12.62 12.93 2,816
06/30/2014 12.83 12.9 12.83 12.9 2,057
06/27/2014 12.71 12.8284 12.71 12.72 967
06/26/2014 12.821 12.83 12.79 12.83 2,335
06/25/2014 12.831 12.8699 12.8 12.8 3,445
06/24/2014 13.05 13.08 12.63 12.9 17,613
06/23/2014 12.55 12.6965 12.4327 12.62 8,274
06/20/2014 12.52 12.52 12.4501 12.4501 911
06/19/2014 12.45 12.45 12.45 12.45 274
06/18/2014 12.46 12.49 12.41 12.49 6,360
06/17/2014 12.5001 12.5001 12.41 12.43 3,186
06/16/2014 12.55 12.551 12.44 12.47 2,757
06/13/2014 12.42 12.67 12.42 12.67 7,092
06/12/2014 12.43 12.49 12.41 12.45 3,800
06/11/2014 12.56 12.56 12.4 12.42 3,898
06/10/2014 12.41 12.46 12.41 12.46 3,176
06/09/2014 12.43 12.448 12.36 12.41 9,487
06/06/2014 12.49 12.49 12.43 12.4899 2,954
06/05/2014 12.49 12.5001 12.4601 12.48 2,938
06/04/2014 12.4301 12.51 12.4301 12.5076 4,038
06/03/2014 12.4501 12.52 12.4501 12.52 238
06/02/2014 12.63 12.63 12.45 12.46 4,868
05/30/2014 12.69 12.69 12.606 12.606 3,897
05/29/2014 12.6199 12.62 12.6199 12.62 599
05/28/2014 12.57 12.62 12.5172 12.62 3,385
05/27/2014 12.55 12.55 12.5 12.509 7,614
05/23/2014 12.59 12.59 12.48 12.48 1,461
05/22/2014 12.48 12.53 12.48 12.53 1,837
05/21/2014 12.79 12.79 12.4063 12.6 3,001
*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?