Eaton Vance Ohio Municipal Income Trust Historical Stock Prices

EVO 
$13.45
*  
0.0301
0.22%
Get EVO Alerts
*Delayed - data as of May 26, 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 26-FEB-2015 TO 26-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  13.45  13.45  13.42  13.45 4,736
05/26/2015 13.42 13.45 13.42 13.45 4,736
05/22/2015 13.42 13.43 13.34 13.4199 28,052
05/21/2015 13.44 13.5 13.43 13.4745 8,048
05/20/2015 13.45 13.5 13.45 13.5 385
05/19/2015 13.45 13.51 13.42 13.4999 3,938
05/18/2015 13.53 13.53 13.4399 13.44 4,517
05/15/2015 13.49 13.51 13.49 13.51 2,223
05/14/2015 13.4399 13.4399 13.43 13.43 2,377
05/13/2015 13.45 13.4709 13.45 13.45 1,431
05/12/2015 13.41 13.46 13.37 13.43 18,124
05/11/2015 13.489 13.489 13.42 13.42 4,092
05/08/2015 13.5099 13.5685 13.42 13.435 9,083
05/07/2015 13.48 13.58 13.43 13.44 7,143
05/06/2015 13.49 13.58 13.48 13.58 6,076
05/05/2015 13.6 13.6 13.54 13.6 3,221
05/04/2015 13.64 13.65 13.59 13.6 7,173
05/01/2015 13.75 13.75 13.61 13.62 3,983
04/30/2015 13.81 13.84 13.59 13.77 56,025
04/29/2015 13.74 13.77 13.67 13.72 13,429
04/28/2015 13.77 13.86 13.72 13.86 19,379
04/27/2015 13.76 13.82 13.76 13.82 2,610
04/24/2015 13.8299 13.8299 13.78 13.78 819
04/23/2015 13.8 13.81 13.78 13.79 2,600
04/22/2015 13.7701 13.7701 13.77 13.77 403
04/21/2015 13.78 13.82 13.77 13.81 4,528
04/20/2015 13.82 13.85 13.76 13.85 11,510
04/17/2015 14 14 13.77 13.82 10,683
04/16/2015 13.85 14.09 13.85 14.09 1,540
04/15/2015 13.751 14 13.75 14 10,291
04/14/2015 13.78 13.83 13.75 13.8 2,050
04/13/2015 13.8229 13.8229 13.8229 13.8229 00
04/10/2015 13.8046 13.8229 13.8046 13.8229 379
04/09/2015 13.91 13.91 13.85 13.8511 2,400
04/08/2015 13.93 13.94 13.93 13.93 390
04/07/2015 13.86 13.94 13.8 13.9 5,483
04/06/2015 13.87 13.891 13.85 13.85 1,630
04/02/2015 13.9696 13.989 13.8101 13.8456 2,737
04/01/2015 13.98 13.98 13.9423 13.9423 1,000
03/31/2015 13.88 13.9 13.85 13.9 5,950
03/30/2015 13.96 13.96 13.8427 13.8427 2,461
03/27/2015 13.84 13.89 13.83 13.89 2,100
03/26/2015 13.87 13.87 13.74 13.81 4,184
03/25/2015 13.85 13.85 13.85 13.85 00
03/24/2015 13.7942 13.85 13.75 13.85 5,280
03/23/2015 13.82 13.9 13.783 13.7998 8,859
03/20/2015 13.75 13.9003 13.75 13.8508 4,143
03/19/2015 13.85 13.85 13.82 13.82 5,699
03/18/2015 13.67 13.85 13.67 13.85 6,124
03/17/2015 13.7982 13.85 13.7185 13.7604 2,474
03/16/2015 13.79 13.85 13.79 13.85 1,255
03/13/2015 13.78 13.78 13.78 13.78 400
03/12/2015 13.8399 13.8399 13.78 13.78 2,534
03/11/2015 13.84 13.85 13.76 13.76 1,155
03/10/2015 13.81 13.85 13.79 13.8005 13,934
03/09/2015 13.9 13.9 13.88 13.9 2,483
03/06/2015 14.12 14.12 13.88 13.89 1,456
03/05/2015 14.2499 14.2499 14.1265 14.1265 733
03/04/2015 14.1599 14.16 14.14 14.14 953
03/03/2015 14.19 14.2215 14.0501 14.0501 788
03/02/2015 14.46 14.46 14.142 14.142 1,106
02/27/2015 14.0101 14.51 14.01 14.51 12,080
02/26/2015 14.23 14.23 14.0227 14.0227 2,698
*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?