Eaton Vance Ohio Municipal Income Trust Historical Stock Prices

EVO 
$13.23
*  
0.12
0.92%
Get EVO Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EVO 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 28-MAY-2015 TO 28-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.
16:00  13.14  13.23  13.15  13.23 373
08/28/2015 13.15 13.23 13.15 13.23 373
08/27/2015 13.23 13.23 13.11 13.11 2,334
08/26/2015 13.19 13.19 13.149 13.149 200
08/25/2015 13.138 13.15 13.125 13.14 1,010
08/24/2015 13.15 13.1572 13.1 13.11 12,173
08/21/2015 13.39 13.395 13.19 13.24 12,583
08/20/2015 13.51 13.51 13.27 13.301 5,295
08/19/2015 13.431 13.45 13.29 13.45 611
08/18/2015 13.48 13.48 13.2124 13.23 789
08/17/2015 13.25 13.43 13.25 13.25 5,701
08/14/2015 13.56 13.56 13.2101 13.29 6,810
08/13/2015 13.29 13.58 13.29 13.3201 8,361
08/12/2015 13.23 13.23 13.23 13.23 00
08/11/2015 13.23 13.295 13.23 13.23 1,553
08/10/2015 13.32 13.32 13.31 13.31 1,063
08/07/2015 13.45 13.45 13.45 13.45 00
08/06/2015 13.45 13.45 13.45 13.45 836
08/05/2015 13.4848 13.4848 13.43 13.45 1,478
08/04/2015 13.43 13.5 13.43 13.4457 883
08/03/2015 13.4 13.4715 13.3796 13.42 6,527
07/31/2015 13.4601 13.4601 13.46 13.46 617
07/30/2015 13.43 13.43 13.43 13.43 514
07/29/2015 13.48 13.48 13.4 13.4 2,572
07/28/2015 13.4268 13.4268 13.4268 13.4268 00
07/27/2015 13.38 13.4268 13.35 13.4268 4,798
07/24/2015 13.3924 13.43 13.3701 13.3801 2,336
07/23/2015 13.37 13.41 13.37 13.4 3,489
07/22/2015 13.35 13.35 13.31 13.31 348
07/21/2015 13.46 13.46 13.22 13.3295 6,834
07/20/2015 13.5 13.5 13.3 13.46 6,466
07/17/2015 13.4 13.4 13.4 13.4 100
07/16/2015 13.5 13.5 13.25 13.31 13,365
07/15/2015 13.23 13.28 13.22 13.267 1,233
07/14/2015 13.26 13.26 13.13 13.25 873
07/13/2015 13.37 13.45 13.25 13.25 6,771
07/10/2015 13.32 13.32 13.308 13.308 2,721
07/09/2015 13.26 13.3 13.26 13.3 693
07/08/2015 13.35 13.35 13.21 13.3491 5,598
07/07/2015 13.2975 13.2975 13.2975 13.2975 152
07/06/2015 13.26 13.28 13.25 13.28 2,749
07/02/2015 13.2416 13.2416 13.2416 13.2416 00
07/01/2015 13.3 13.37 13.2416 13.2416 1,450
06/30/2015 13.35 13.35 13.2715 13.2715 3,173
06/29/2015 13.2599 13.2599 13.2599 13.2599 1,000
06/26/2015 13.21 13.2516 13.21 13.2516 1,378
06/25/2015 13.21 13.21 13.21 13.21 847
06/24/2015 13.35 13.35 13.32 13.32 1,510
06/23/2015 13.38 13.38 13.33 13.37 3,050
06/22/2015 13.27 13.34 13.23 13.34 2,165
06/19/2015 13.3 13.38 13.26 13.38 1,343
06/18/2015 13.28 13.28 13.157 13.27 3,611
06/17/2015 13.23 13.25 13.14 13.25 7,005
06/16/2015 13.19 13.25 13.1699 13.17 16,300
06/15/2015 13.24 13.2465 13.17 13.17 2,998
06/12/2015 13.134 13.166 13.13 13.14 2,311
06/11/2015 13.16 13.28 13.16 13.16 4,992
06/10/2015 13.16 13.19 13.14 13.16 6,614
06/09/2015 13.3499 13.35 13.13 13.19 22,962
06/08/2015 13.32 13.34 13.27 13.34 16,547
06/05/2015 13.33 13.45 13.3196 13.45 7,250
06/04/2015 13.38 13.42 13.38 13.418 4,278
06/03/2015 13.4 13.418 13.3682 13.3682 3,213
06/02/2015 13.371 13.4699 13.371 13.45 2,455
06/01/2015 13.49 13.49 13.44 13.46 7,073
05/29/2015 13.35 13.48 13.35 13.4 7,393
05/28/2015 13.42 13.42 13.42 13.42 237
*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?