Eaton Vance Ohio Municipal Income Trust Shares of Beneficial Interest Historical Stock Prices

EVO 
$15.2
*  
0.0932
0.62%
Get EVO Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading EVO now
Exchange: AMEX

Community Rating:
View:    EVO After Hours
 
 
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 23-FEB-2016 TO 23-MAY-2016

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 N/A 15.20 15.12 15.20 1,325
05/23/2016 15.04 15.139 15.04 15.1068 1,487
05/20/2016 15.33 15.45 14.95 14.96 10,651
05/19/2016 15.56 15.56 15.372 15.372 3,019
05/18/2016 15.5567 15.5567 15.4 15.4 1,676
05/17/2016 15.6 15.6 15.4401 15.4401 2,451
05/16/2016 15.57 15.599 15.57 15.599 1,464
05/13/2016 15.52 15.65 15.46 15.49 4,503
05/12/2016 15.59 15.65 15.59 15.65 3,688
05/11/2016 15.5401 15.7573 15.5401 15.6985 1,037
05/10/2016 15.7199 15.7199 15.62 15.62 1,404
05/09/2016 15.69 15.69 15.65 15.65 300
05/06/2016 15.89 15.9 15.56 15.65 984
05/05/2016 15.86 15.86 15.86 15.86 00
05/04/2016 15.45 15.9 15.44 15.86 6,168
05/03/2016 15.4 15.4 15.3201 15.3201 985
05/02/2016 15.3 15.3 15.3 15.3 00
04/29/2016 15.11 15.32 15.11 15.3 1,153
04/28/2016 15.2368 15.4599 15.2368 15.29 2,004
04/27/2016 15.27 15.37 15.27 15.37 1,510
04/26/2016 15.49 15.4971 15.21 15.27 9,068
04/25/2016 15.4501 15.4501 15.4501 15.4501 470
04/22/2016 15.47 15.49 15.452 15.49 3,647
04/21/2016 15.39 15.46 15.39 15.44 1,321
04/20/2016 15.31 15.39 15.3 15.39 1,731
04/19/2016 15.5 15.5 15.08 15.2921 4,024
04/18/2016 15.34 15.357 15.23 15.2555 1,785
04/15/2016 15.21 15.23 15.21 15.23 2,590
04/14/2016 14.8988 15.13 14.8988 15.1273 1,751
04/13/2016 15.046 15.0499 15.046 15.0499 2,601
04/12/2016 14.87 14.9354 14.87 14.9354 950
04/11/2016 14.8 14.8 14.8 14.8 00
04/08/2016 14.8 14.8 14.8 14.8 00
04/07/2016 15.028 15.028 14.79 14.8 6,950
04/06/2016 15.08 15.3499 15 15 6,883
04/05/2016 14.85 15 14.8 14.99 6,189
04/04/2016 15 15 14.85 14.85 1,611
04/01/2016 14.756 14.765 14.754 14.765 2,314
03/31/2016 14.76 14.8 14.76 14.8 607
03/30/2016 15.15 15.15 14.65 14.66 10,794
03/29/2016 14.65 14.879 14.62 14.879 7,491
03/28/2016 14.6435 14.675 14.6435 14.66 2,184
03/24/2016 14.601 14.66 14.601 14.66 2,130
03/23/2016 14.6 14.69 14.6 14.63 2,730
03/22/2016 14.7 14.7 14.66 14.7 5,136
03/21/2016 14.49 14.7 14.49 14.7 5,306
03/18/2016 15.08 15.08 14.7 14.7 4,019
03/17/2016 14.89 14.8999 14.75 14.895 1,137
03/16/2016 14.8195 14.8195 14.8195 14.8195 504
03/15/2016 14.9 14.9 14.75 14.763 2,323
03/14/2016 14.71 14.96 14.71 14.91 4,645
03/11/2016 14.714 14.9712 14.714 14.9712 1,404
03/10/2016 14.71 16.39 14.71 15 5,381
03/09/2016 14.39 14.65 14.39 14.57 1,660
03/08/2016 14.94 14.94 14.5438 14.55 3,667
03/07/2016 14.89 14.89 14.7224 14.7224 2,133
03/04/2016 14.89 15.5231 14.75 14.87 2,635
03/03/2016 14.74 14.74 14.7 14.7 1,375
03/02/2016 14.7779 14.7779 14.57 14.57 1,224
03/01/2016 14.4 14.74 14.4 14.74 2,294
02/29/2016 14.5397 14.7499 14.37 14.37 5,406
02/26/2016 14.59 14.62 14.38 14.5336 6,185
02/25/2016 14.51 14.51 14.282 14.282 4,481
02/24/2016 14.34 14.34 14.33 14.33 1,884
02/23/2016 14.17 14.23 14.17 14.23 2,102
*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?