Eaton Vance Ohio Municipal Income Trust Historical Stock Prices

EVO 
$13.546
*  
0.046
0.34%
Get EVO Alerts
*Delayed - data as of Jul. 24, 2014 14:08 ET  -  Find a broker to begin trading EVO now
Exchange: AMEX

Community Rating:
View:    EVO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:08 N/A  13.546  13.45  13.546 3,664
07/23/2014 13.5 13.5 13.5 13.5 00
07/22/2014 13.5001 13.5001 13.43 13.5 4,989
07/21/2014 13.52 13.52 13.52 13.52 00
07/18/2014 13.69 13.69 13.52 13.52 7,413
07/17/2014 13.89 13.89 13.708 13.722 2,926
07/16/2014 13.75 13.77 13.75 13.77 1,213
07/15/2014 13.69 13.69 13.67 13.68 965
07/14/2014 13.64 13.7699 13.57 13.69 2,468
07/11/2014 13.46 13.73 13.36 13.61 13,168
07/10/2014 13.5 13.5 13.46 13.46 1,300
07/09/2014 13.51 13.5455 13.4534 13.5455 8,963
07/08/2014 13.43 13.45 13.36 13.45 2,811
07/07/2014 13.416 13.416 13.4013 13.4013 1,800
07/03/2014 13.46 13.46 13.45 13.46 3,738
07/02/2014 13.48 13.48 13.46 13.47 1,816
07/01/2014 13.56 13.64 13.51 13.55 6,425
06/30/2014 13.58 13.7 13.57 13.7 3,700
06/27/2014 13.52 13.7099 13.49 13.7099 8,179
06/26/2014 13.6 13.73 13.6 13.62 2,765
06/25/2014 13.5 13.62 13.5 13.62 2,987
06/24/2014 13.4801 13.5599 13.46 13.49 8,631
06/23/2014 13.48 13.48 13.47 13.472 1,916
06/20/2014 13.55 13.55 13.4799 13.48 1,551
06/19/2014 13.57 13.57 13.55 13.55 1,500
06/18/2014 13.6 13.6001 13.46 13.56 9,751
06/17/2014 13.7 13.7 13.6499 13.68 4,495
06/16/2014 13.66 13.77 13.6 13.61 3,572
06/13/2014 13.7604 13.7604 13.7501 13.7501 1,271
06/12/2014 13.78 13.7872 13.75 13.7501 2,554
06/11/2014 13.71 13.71 13.71 13.71 200
06/10/2014 13.689 13.6899 13.6 13.6756 2,550
06/09/2014 13.7 13.71 13.64 13.71 4,790
06/06/2014 13.781 13.8 13.6 13.61 12,114
06/05/2014 13.93 13.966 13.895 13.966 1,816
06/04/2014 13.97 13.97 13.94 13.96 1,590
06/03/2014 13.888 14 13.86 14 3,106
06/02/2014 13.8699 13.8699 13.845 13.845 2,250
05/30/2014 13.73 13.86 13.73 13.85 9,026
05/29/2014 13.6615 13.77 13.65 13.76 3,506
05/28/2014 13.6499 13.65 13.5718 13.5718 7,874
05/27/2014 13.63 13.6401 13.63 13.63 8,206
05/23/2014 13.72 13.76 13.63 13.68 9,192
05/22/2014 13.75 13.78 13.75 13.77 2,310
05/21/2014 13.78 13.78 13.76 13.77 551
05/20/2014 13.83 13.95 13.83 13.86 3,027
05/19/2014 13.95 13.95 13.72 13.72 5,756
05/16/2014 13.82 13.82 13.82 13.82 00
05/15/2014 13.82 13.82 13.82 13.82 00
05/14/2014 14.15 14.15 13.82 13.82 9,279
05/13/2014 13.84 14.08 13.6 14.08 9,060
05/12/2014 13.81 13.9584 13.79 13.935 2,114
05/09/2014 13.88 14 13.88 14 6,246
05/08/2014 13.9699 13.97 13.9499 13.9499 2,980
05/07/2014 13.97 13.97 13.97 13.97 101
05/06/2014 13.5609 13.9375 13.5609 13.83 5,761
05/05/2014 13.68 13.95 13.6001 13.65 4,439
05/02/2014 13.59 13.6 13.56 13.572 8,546
05/01/2014 13.5593 13.5593 13.5593 13.5593 00
04/30/2014 13.52 13.5599 13.52 13.5593 575
04/29/2014 13.431 13.51 13.431 13.5 4,790
04/28/2014 13.6184 13.6184 13.44 13.566 8,620
04/25/2014 13.52 13.54 13.42 13.45 3,000
04/24/2014 13.68 13.68 13.601 13.62 3,028
04/23/2014 13.82 13.82 13.579 13.579 953
04/22/2014 13.33 13.95 13.32 13.9485 7,701
04/21/2014 13.244 13.329 13.241 13.3199 10,197
04/17/2014 13.43 13.43 13.25 13.3 9,272
04/16/2014 13.24 13.35 13.21 13.29 7,495
04/15/2014 13.12 13.37 13.12 13.37 9,319
04/14/2014 13.22 13.28 13.21 13.27 2,876
04/11/2014 13.23 13.24 13.17 13.2 2,605
04/10/2014 13.25 13.31 13.22 13.27 4,902
04/09/2014 13.53 13.75 13.21 13.25 12,540
04/08/2014 13.74 14.19 13.74 13.98 2,176
04/07/2014 13.34 14 13.1329 13.4 2,081
04/04/2014 13.2648 13.3 13.2648 13.29 1,474
04/03/2014 13.198 13.34 13.198 13.34 2,252
04/02/2014 12.99 13.26 12.97 13.2 10,715
04/01/2014 13.13 13.13 12.92 12.9799 9,660
03/31/2014 12.95 13.05 12.93 12.9838 8,900
03/28/2014 12.97 12.97 12.8722 12.9546 2,986
03/27/2014 12.98 12.98 12.87 12.9612 5,588
03/26/2014 12.935 12.94 12.93 12.94 1,550
03/25/2014 12.85 12.85 12.85 12.85 00
03/24/2014 12.85 12.96 12.85 12.85 4,552
03/21/2014 12.8801 12.8901 12.84 12.84 4,196
03/20/2014 12.84 12.94 12.84 12.88 2,000
03/19/2014 12.94 13.2 12.85 12.9 9,460
03/18/2014 12.95 12.95 12.8901 12.9404 1,447
03/17/2014 12.94 12.95 12.916 12.95 5,079
03/14/2014 12.86 12.9399 12.85 12.91 9,501
03/13/2014 12.88 12.88 12.84 12.88 6,466
03/12/2014 12.8 12.91 12.8 12.85 7,512
03/11/2014 12.81 12.82 12.8 12.82 5,552
03/10/2014 12.85 12.85 12.82 12.82 3,275
03/07/2014 12.95 12.98 12.84 12.88 11,178
03/06/2014 13.11 13.11 12.9801 13.01 3,796
03/05/2014 13.118 13.16 12.95 13.04 8,394
03/04/2014 13.0987 13.0987 12.95 13 9,716
03/03/2014 12.95 13.0688 12.95 13 5,767
02/28/2014 12.98 13.0101 12.96 13.01 5,188
02/27/2014 12.93 13.09 12.93 13.09 15,050
02/26/2014 12.8659 12.91 12.82 12.91 3,088
02/25/2014 12.9 12.91 12.75 12.8175 20,030
02/24/2014 12.94 12.94 12.85 12.86 2,300
02/21/2014 12.7499 12.84 12.7499 12.816 5,273
02/20/2014 12.75 12.77 12.75 12.76 3,485
02/19/2014 12.77 12.81 12.77 12.81 3,105
02/18/2014 12.88 12.88 12.76 12.78 4,725
02/14/2014 12.77 12.77 12.75 12.76 2,043
02/13/2014 12.7801 12.7801 12.75 12.76 6,215
02/12/2014 12.83 12.83 12.81 12.81 1,077
02/11/2014 12.71 12.78 12.71 12.76 6,322
02/10/2014 12.7699 12.78 12.7 12.772 11,178
02/07/2014 12.73 12.77 12.69 12.6906 2,777
02/06/2014 12.71 12.73 12.68 12.68 11,221
02/05/2014 12.69 12.76 12.69 12.7404 2,810
02/04/2014 12.74 12.77 12.69 12.77 2,773
02/03/2014 12.77 12.78 12.7 12.74 2,662
01/31/2014 12.74 12.88 12.68 12.68 3,921
01/30/2014 12.7 12.7 12.6101 12.65 6,211
01/29/2014 12.652 12.8001 12.65 12.7 21,093
01/28/2014 12.7 12.79 12.6965 12.7 20,539
01/27/2014 12.77 12.83 12.65 12.65 8,437
01/24/2014 12.83 12.83 12.74 12.74 7,520
01/23/2014 12.72 12.91 12.63 12.86 12,801
01/22/2014 12.57 12.61 12.54 12.6 7,735
01/21/2014 12.57 12.57 12.485 12.49 1,908
01/17/2014 12.54 12.54 12.46 12.54 4,819
01/16/2014 12.65 12.66 12.43 12.449 10,998
01/15/2014 12.64 12.64 12.64 12.64 2,060
01/14/2014 12.45 12.61 12.44 12.47 6,451
01/13/2014 12.52 12.74 12.45 12.5005 8,801
01/10/2014 12.37 12.48 12.37 12.438 4,968
01/09/2014 12.21 12.33 12.21 12.23 2,533
01/08/2014 12.33 12.33 12.08 12.24 19,095
01/07/2014 12.379 12.48 12.2 12.47 18,178
01/06/2014 12.1908 12.38 12.1908 12.25 17,611
01/03/2014 12.12 12.31 12.11 12.3 13,953
01/02/2014 12.21 12.27 12.05 12.12 18,458
12/31/2013 12.12 12.14 12.07 12.13 47,564
12/30/2013 12.12 12.15 12.05 12.11 34,737
12/27/2013 12.1 12.19 12.1 12.12 29,916
12/26/2013 12.15 12.2 12.1 12.1 3,481
12/24/2013 12.06 12.21 12.05 12.07 9,419
12/23/2013 12.16 12.2 12.05 12.15 55,492
12/20/2013 12.1 12.21 12.1 12.15 12,922
12/19/2013 12.05 12.1087 12 12.1 15,230
12/18/2013 12.07 12.07 11.83 12.05 19,579
12/17/2013 11.84 12.0089 11.76 12.0089 28,941
12/16/2013 11.6199 11.77 11.5799 11.69 29,621
12/13/2013 11.654 11.68 11.52 11.57 47,513
12/12/2013 11.65 11.74 11.64 11.6407 15,997
12/11/2013 11.78 11.78 11.611 11.66 10,399
12/10/2013 11.75 11.75 11.69 11.7101 14,400
12/09/2013 11.75 11.75 11.65 11.68 9,492
12/06/2013 11.749 11.84 11.749 11.84 7,115
12/05/2013 11.69 11.85 11.67 11.7601 9,604
12/04/2013 11.85 11.85 11.77 11.78 7,723
12/03/2013 11.93 11.93 11.82 11.8485 2,900
12/02/2013 11.79 11.79 11.79 11.79 662
11/29/2013 11.9099 11.9199 11.84 11.84 1,700
11/27/2013 11.77 11.86 11.7 11.7801 9,914
11/26/2013 11.866 11.92 11.6455 11.72 25,266
11/25/2013 11.87 11.909 11.83 11.83 9,025
11/22/2013 11.92 11.96 11.86 11.9272 10,198
11/21/2013 11.85 11.97 11.85 11.8701 12,702
11/20/2013 12.082 12.082 11.92 12.01 5,768
11/19/2013 12.15 12.15 11.98 12.06 15,322
11/18/2013 12.1 12.12 12.0401 12.0401 6,186
11/15/2013 11.95 12.05 11.95 12.04 1,500
11/14/2013 11.952 12.01 11.952 11.98 2,800
11/13/2013 11.951 11.994 11.87 11.89 5,528
11/12/2013 11.937 12.05 11.93 11.99 7,860
11/11/2013 12.03 12.04 11.91 11.95 5,338
11/08/2013 12.05 12.05 11.96 11.99 13,800
11/07/2013 12.1479 12.1479 12.05 12.08 10,847
11/06/2013 12.21 12.27 12.11 12.11 7,412
11/05/2013 12.15 12.22 12.12 12.13 13,180
11/04/2013 12.11 12.26 12.11 12.13 18,659
11/01/2013 12.31 12.31 12.15 12.16 5,471
10/31/2013 12.3265 12.33 12.31 12.31 2,282
10/30/2013 12.3501 12.4 12.3199 12.3199 2,167
10/29/2013 12.32 12.34 12.31 12.32 796
10/28/2013 12.25 12.35 12.24 12.35 11,740
10/25/2013 12.25 12.25 12.24 12.24 582
10/24/2013 12.3099 12.3099 12.22 12.2499 6,973
10/23/2013 12.2 12.2299 12.2 12.2299 3,775
10/22/2013 12.12 12.18 12.1065 12.18 1,652
10/21/2013 12.21 12.21 11.91 12.02 19,525
10/18/2013 12.134 12.19 12.134 12.19 2,029
10/17/2013 12.13 12.19 12.04 12.06 6,387
10/16/2013 12.07 12.07 11.94 12.03 3,878
10/15/2013 12.02 12.02 11.8766 11.9299 6,602
10/14/2013 12.02 12.02 11.82 11.86 19,554
10/11/2013 11.97 12.0299 11.93 11.9799 6,933
10/10/2013 11.98 11.98 11.97 11.97 1,600
10/09/2013 12.03 12.0368 11.98 12.0368 3,023
10/08/2013 11.94 12.0399 11.93 12.0104 5,109
10/07/2013 12.22 12.25 12.001 12.081 7,667
10/04/2013 12.15 12.15 12.15 12.15 600
10/03/2013 12.25 12.2584 12.03 12.17 18,892
10/02/2013 12.27 12.35 12.24 12.35 11,700
10/01/2013 12.24 12.35 12.18 12.35 6,152
09/30/2013 12.33 12.33 12.3 12.32 300
09/27/2013 12.34 12.34 12.27 12.31 2,000
09/26/2013 12.244 12.32 12.19 12.21 9,952
09/25/2013 12.29 12.3 12.2401 12.282 6,700
09/24/2013 12.259 12.259 12.19 12.25 3,750
09/23/2013 12.24 12.28 12.1601 12.21 13,650
09/20/2013 12.21 12.2458 12.1 12.14 9,985
09/19/2013 12.12 12.28 11.98 12.22 15,715
09/18/2013 11.979 12.1792 11.86 12.07 16,250
09/17/2013 11.89 11.93 11.855 11.9165 6,316
09/16/2013 11.751 11.8 11.53 11.78 9,415
09/13/2013 11.809 11.809 11.57 11.57 18,528
09/12/2013 11.64 11.7399 11.36 11.55 30,358
09/11/2013 11.7 11.86 11.6316 11.788 17,667
09/10/2013 11.54 11.8032 11.5 11.79 24,593
09/09/2013 11.64 11.6867 11.63 11.6867 4,864
09/06/2013 11.68 11.68 11.67 11.68 2,270
09/05/2013 11.77 11.77 11.67 11.7 3,526
09/04/2013 11.83 11.83 11.73 11.7548 8,130
09/03/2013 11.85 11.85 11.68 11.72 3,390
08/30/2013 11.82 11.8652 11.801 11.8599 6,783
08/29/2013 11.74 11.88 11.7 11.79 11,000
08/28/2013 11.93 11.93 11.84 11.87 2,898
08/27/2013 11.86 11.97 11.8 11.96 10,717
08/26/2013 12.02 12.02 11.85 11.85 4,030
08/23/2013 11.99 11.99 11.94 11.94 2,000
08/22/2013 11.78 12.04 11.7 12.04 13,319
08/21/2013 11.87 11.87 11.79 11.828 10,052
08/20/2013 11.902 11.902 11.48 11.86 14,446
08/19/2013 11.97 11.97 11.79 11.8244 59,208
08/16/2013 11.83 11.94 11.7601 11.85 13,767
08/15/2013 11.8 11.93 11.8 11.86 11,583
08/14/2013 11.95 11.98 11.81 11.832 8,812
08/13/2013 12.04 12.1 11.9549 11.9549 6,344
08/12/2013 12.13 12.29 11.88 12.03 12,706
08/09/2013 12.2 12.27 12.19 12.26 14,583
08/08/2013 12.215 12.215 12.2 12.215 2,000
08/07/2013 12.28 12.31 12.19 12.2 8,619
08/06/2013 12.29 12.35 12.1799 12.32 27,513
08/05/2013 12.29 12.37 12.2 12.31 2,200
08/02/2013 12.24 12.5465 12.15 12.53 15,799
08/01/2013 12.47 12.47 12.22 12.26 41,703
07/31/2013 12.33 12.4672 12.205 12.466 17,469
07/30/2013 12.31 12.38 12.14 12.3 7,524
07/29/2013 12.36 12.54 12.289 12.42 6,450
07/26/2013 12.05 12.3 11.99 12.25 43,796
07/25/2013 12.14 12.14 12.0501 12.1096 6,529
07/24/2013 12.35 12.35 11.99 12.19 8,409
07/23/2013 12.6404 12.6404 12.3 12.31 6,315
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?