Eaton Vance Ohio Municipal Bond Fund Historical Stock Prices

EIO 
$12.48
*  
unch
unch
Get EIO Alerts
*Delayed - data as of Dec. 24, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  12.49  12.48  12.48 2,174
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
05/20/2014 12.7101 12.7101 12.5501 12.5501 5,106
05/19/2014 12.4776 12.7 12.4776 12.7 2,778
05/16/2014 12.57 12.58 12.44 12.58 1,862
05/15/2014 12.36 12.51 12.36 12.5 2,300
05/14/2014 12.31 12.36 12.31 12.36 7,499
05/13/2014 12.34 12.3669 12.31 12.3488 5,467
05/12/2014 12.28 12.3501 12.28 12.29 3,048
05/09/2014 12.32 12.32 12.28 12.31 2,130
05/08/2014 12.33 12.3675 12.28 12.3 3,908
05/07/2014 12.26 12.35 12.26 12.28 11,022
05/06/2014 12.26 12.3424 12.25 12.29 1,155
05/05/2014 12.27 12.27 12.25 12.26 1,652
05/02/2014 12.31 12.31 12.27 12.27 2,375
05/01/2014 12.31 12.36 12.31 12.36 1,203
04/30/2014 12.32 12.32 12.25 12.314 2,122
04/29/2014 12.22 12.2799 12.22 12.25 3,489
04/28/2014 12.38 12.38 12.23 12.25 21,915
04/25/2014 12.39 12.39 12.37 12.37 972
04/24/2014 12.34 12.34 12.25 12.33 1,074
04/23/2014 12.3101 12.37 12.3101 12.37 3,041
04/22/2014 12.32 12.39 12.2965 12.39 1,832
04/21/2014 12.22 12.32 12.16 12.3072 13,704
04/17/2014 12.3399 12.34 12.2601 12.2601 1,328
04/16/2014 12.25 12.35 12.13 12.34 9,312
04/15/2014 12.13 12.55 12.13 12.3701 10,398
04/14/2014 12.11 12.11 12.1 12.1 787
04/11/2014 12.11 12.15 12.05 12.08 14,419
04/10/2014 12.05 12.15 12.03 12.04 2,435
04/09/2014 12.14 12.2 12 12.04 15,880
04/08/2014 12.15 12.15 12.096 12.12 1,869
04/07/2014 12.14 12.14 12.13 12.14 975
04/04/2014 11.98 12.09 11.97 11.9922 5,934
04/03/2014 11.97 12.02 11.89 11.89 14,374
04/02/2014 11.88 12.07 11.77 11.87 12,636
04/01/2014 11.803 11.88 11.803 11.88 6,197
03/31/2014 11.95 11.95 11.8199 11.89 1,654
03/28/2014 11.904 11.91 11.85 11.88 2,687
03/27/2014 11.76 11.8675 11.76 11.85 788
03/26/2014 11.9023 11.9023 11.75 11.75 3,763
03/25/2014 11.96 11.96 11.79 11.79 750
03/24/2014 11.8301 11.98 11.8301 11.98 1,489
03/21/2014 11.83 11.83 11.81 11.81 2,418
03/20/2014 11.73 11.8 11.73 11.8 3,063
03/19/2014 12.15 12.15 11.82 11.84 22,915
03/18/2014 12.1 12.1 11.82 11.92 5,145
03/17/2014 11.8499 11.85 11.8499 11.85 812
03/14/2014 11.9299 11.9299 11.9 11.9027 2,144
03/13/2014 11.9 11.9099 11.8198 11.8557 10,797
03/12/2014 11.92 11.92 11.81 11.8268 4,692
03/11/2014 11.69 11.769 11.68 11.76 7,106
03/10/2014 11.699 11.73 11.67 11.71 4,819
03/07/2014 11.75 11.75 11.65 11.67 7,752
03/06/2014 11.75 11.7777 11.71 11.72 10,989
03/05/2014 11.71 11.71 11.7 11.71 4,134
03/04/2014 11.74 11.74 11.72 11.723 2,554
03/03/2014 11.68 11.7467 11.68 11.7 5,131
02/28/2014 11.7 11.73 11.648 11.67 17,359
02/27/2014 11.56 11.67 11.56 11.67 5,233
02/26/2014 11.6 11.67 11.6 11.64 7,885
02/25/2014 11.54 11.63 11.54 11.54 6,187
02/24/2014 11.58 11.58 11.53 11.53 5,400
02/21/2014 11.51 11.58 11.5 11.52 6,848
02/20/2014 11.63 11.63 11.5 11.5 3,224
02/19/2014 11.51 11.51 11.5 11.5 2,932
02/18/2014 11.79 11.79 11.51 11.51 4,430
02/14/2014 11.53 11.62 11.51 11.51 5,100
02/13/2014 11.54 11.633 11.48 11.54 2,998
02/12/2014 11.63 11.667 11.54 11.54 5,298
02/11/2014 11.52 11.71 11.52 11.55 8,535
02/10/2014 11.62 11.6799 11.58 11.6 3,441
02/07/2014 11.5 11.67 11.5 11.5535 6,825
02/06/2014 11.47 11.56 11.46 11.553 1,886
02/05/2014 11.48 11.503 11.41 11.503 7,249
02/04/2014 11.4801 11.5403 11.47 11.47 4,421
02/03/2014 11.51 11.6 11.49 11.58 7,855
01/31/2014 11.53 11.56 11.48 11.5312 6,514
01/30/2014 11.45 11.46 11.42 11.44 3,917
01/29/2014 11.43 11.47 11.42 11.44 5,165
01/28/2014 11.5 11.5 11.39 11.43 5,530
01/27/2014 11.58 11.58 11.41 11.41 8,365
01/24/2014 11.77 11.77 11.48 11.51 5,099
01/23/2014 11.42 11.61 11.42 11.52 5,453
01/22/2014 11.55 11.55 11.47 11.48 7,186
01/21/2014 11.68 11.68 11.45 11.62 5,146
01/17/2014 11.42 11.53 11.38 11.49 3,948
01/16/2014 11.48 11.48 11.35 11.39 6,276
01/15/2014 11.5 11.5 11.39 11.39 3,323
01/14/2014 11.5 11.51 11.385 11.385 6,383
01/13/2014 11.42 11.5 11.42 11.42 1,688
01/10/2014 11.39 11.46 11.39 11.44 5,794
01/09/2014 11.32 11.51 11.2601 11.32 2,662
01/08/2014 11.38 11.5199 11.211 11.25 4,839
01/07/2014 11.38 11.58 11.255 11.3 9,080
01/06/2014 11.21 11.48 11.161 11.3 3,539
01/03/2014 11.2 11.2 11.06 11.14 12,585
01/02/2014 11.05 11.17 11 11.17 4,193
12/31/2013 11.22 11.5699 11 11.05 58,243
12/30/2013 11.36 11.36 11.14 11.15 41,992
12/27/2013 11.25 11.36 11.13 11.3 25,232
12/26/2013 11.59 11.59 11.25 11.26 18,645
12/24/2013 11.17 11.34 11.17 11.3 17,071
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?