Eaton Vance Ohio Municipal Income Trust Historical Stock Prices

EVO 
$13.2416
*  
unch
unch
Get EVO Alerts
*Delayed - data as of Jul. 2, 2015  -  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: 1 Year, From 01-JUL-2014 TO 01-JUL-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 N/A N/A N/A  13.2416 0
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
05/27/2015 13.42 13.4724 13.4 13.4459 8,673
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
02/25/2015 14.07 14.15 14 14.15 6,833
02/24/2015 13.93 14 13.92 14 5,439
02/23/2015 14.04 14.11 14.022 14.11 1,158
02/20/2015 13.99 14.04 13.99 14.016 1,496
02/19/2015 14.11 14.11 13.88 13.94 11,412
02/18/2015 13.96 14.09 13.88 14.09 4,238
02/17/2015 14.38 14.38 13.88 14.14 11,219
02/13/2015 14.75 14.83 14.47 14.47 4,266
02/12/2015 14.73 14.75 14.6 14.64 10,254
02/11/2015 14.65 14.7399 14.65 14.7196 1,462
02/10/2015 14.4 14.79 14.37 14.7 6,985
02/09/2015 14.4454 14.5 14.36 14.45 4,323
02/06/2015 14.55 14.55 14.5499 14.5499 600
02/05/2015 14.43 14.7 14.25 14.6 10,043
02/04/2015 14.499 14.499 14.26 14.4 6,700
02/03/2015 14.55 14.56 14.34 14.51 4,565
02/02/2015 14.49 14.49 14.34 14.48 2,216
01/30/2015 14.25 14.4 14.25 14.39 5,248
01/29/2015 14.23 14.3 14.18 14.21 2,991
01/28/2015 14.0701 14.27 14.07 14.2 7,762
01/27/2015 14.03 14.05 14.0201 14.0201 1,155
01/26/2015 14.06 14.09 13.9954 14.04 1,922
01/23/2015 13.96 14 13.96 13.999 500
01/22/2015 13.95 14.02 13.95 13.96 4,217
01/21/2015 13.99 14.07 13.99 14.05 2,071
01/20/2015 14.04 14.15 13.98 14.15 7,126
01/16/2015 14.1158 14.1158 13.98 14 3,248
01/15/2015 14.03 14.1 14.02 14.031 5,383
01/14/2015 14.06 14.06 13.96 13.98 6,148
01/13/2015 14.04 14.04 13.86 13.98 5,743
01/12/2015 14 14 13.9301 13.9301 2,516
01/09/2015 13.9199 13.9199 13.9199 13.9199 00
01/08/2015 13.96 13.96 13.83 13.9199 10,830
01/07/2015 13.84 13.95 13.81 13.94 5,378
01/06/2015 13.7301 13.85 13.7301 13.85 5,731
01/05/2015 13.73 13.7642 13.662 13.7642 6,947
01/02/2015 13.71 13.72 13.71 13.72 782
12/31/2014 13.65 13.73 13.55 13.64 11,841
12/30/2014 13.56 13.6 13.56 13.6 400
12/29/2014 13.6 13.66 13.56 13.602 4,654
12/26/2014 13.61 13.62 13.61 13.62 750
12/24/2014 13.56 13.57 13.55 13.57 3,494
12/23/2014 13.7 13.7 13.65 13.699 1,753
12/22/2014 13.73 13.73 13.57 13.59 3,061
12/19/2014 13.57 13.71 13.57 13.71 3,625
12/18/2014 13.73 13.73 13.55 13.65 7,984
12/17/2014 13.73 13.73 13.6 13.71 1,581
12/16/2014 13.58 13.66 13.58 13.66 1,580
12/15/2014 13.58 13.6 13.54 13.55 3,095
12/12/2014 13.6099 13.6099 13.6099 13.6099 00
12/11/2014 13.67 13.67 13.54 13.6099 4,097
12/10/2014 13.57 13.62 13.57 13.5999 2,513
12/09/2014 13.62 13.72 13.55 13.6 5,348
12/08/2014 13.65 13.6641 13.62 13.6641 1,460
12/05/2014 13.689 13.69 13.689 13.69 301
12/04/2014 13.62 13.7199 13.62 13.7199 2,059
12/03/2014 13.63 13.79 13.55 13.74 14,651
12/02/2014 13.6261 13.7699 13.52 13.52 7,223
12/01/2014 13.62 13.62 13.61 13.61 964
11/28/2014 13.62 13.63 13.62 13.62 766
11/26/2014 13.63 13.63 13.55 13.6199 3,452
11/25/2014 13.58 13.6314 13.52 13.52 777
11/24/2014 13.64 13.688 13.541 13.541 1,989
11/21/2014 13.67 13.7 13.59 13.59 4,582
11/20/2014 13.79 13.79 13.7 13.7 3,523
11/19/2014 13.65 13.78 13.65 13.71 8,218
11/18/2014 13.48 13.68 13.48 13.6 3,833
11/17/2014 13.55 13.55 13.5177 13.54 1,580
11/14/2014 13.57 13.57 13.57 13.57 549
11/13/2014 13.5317 13.56 13.5317 13.56 1,428
11/12/2014 13.577 13.577 13.577 13.577 143
11/11/2014 13.59 13.65 13.55 13.65 2,344
11/10/2014 13.6 13.609 13.48 13.48 4,574
11/07/2014 13.61 13.72 13.6 13.6001 14,128
11/06/2014 13.5834 13.62 13.5834 13.5956 4,586
11/05/2014 13.55 13.5608 13.55 13.5608 1,008
11/04/2014 13.55 13.6099 13.55 13.55 3,963
11/03/2014 13.5809 13.5809 13.58 13.58 309
10/31/2014 13.6573 13.6573 13.55 13.62 5,960
10/30/2014 13.6 13.68 13.6 13.68 1,401
10/29/2014 13.6399 13.6399 13.6399 13.6399 325
10/28/2014 13.6 13.6 13.56 13.56 1,619
10/27/2014 13.57 13.58 13.56 13.56 1,551
10/24/2014 13.61 13.64 13.58 13.64 1,849
10/23/2014 13.5 13.615 13.4 13.615 2,160
10/22/2014 13.5 13.68 13.49 13.55 3,701
10/21/2014 13.48 13.54 13.471 13.524 2,932
10/20/2014 13.71 13.75 13.61 13.61 6,406
10/17/2014 13.55 13.66 13.48 13.66 18,783
10/16/2014 13.64 13.65 13.57 13.6 2,613
10/15/2014 13.57 13.639 13.455 13.59 6,197
10/14/2014 13.55 13.65 13.38 13.47 8,326
10/13/2014 13.47 13.82 13.47 13.68 2,541
10/10/2014 13.51 13.51 13.5 13.5 1,696
10/09/2014 13.5 13.5 13.46 13.46 2,661
10/08/2014 13.52 13.52 13.46 13.4601 950
10/07/2014 13.488 13.488 13.46 13.46 686
10/06/2014 13.48 13.48 13.4 13.4 3,188
10/03/2014 13.4 13.49 13.4 13.4 3,304
10/02/2014 13.34 13.5098 13.34 13.37 3,304
10/01/2014 13.503 13.503 13.484 13.484 600
09/30/2014 13.34 13.444 13.34 13.444 3,363
09/29/2014 13.45 13.52 13.44 13.52 1,601
09/26/2014 13.52 13.52 13.35 13.3501 1,049
09/25/2014 13.49 13.5754 13.49 13.55 13,197
09/24/2014 13.45 13.45 13.45 13.45 102
09/23/2014 13.29 13.4248 13.29 13.35 1,930
09/22/2014 13.3376 13.3899 13.28 13.34 2,713
09/19/2014 13.54 13.54 13.2 13.34 7,466
09/18/2014 13.43 13.55 13.38 13.5 2,877
09/17/2014 13.43 13.49 13.43 13.49 2,101
09/16/2014 13.51 13.51 13.4426 13.4426 620
09/15/2014 13.43 13.43 13.43 13.43 503
09/12/2014 13.55 13.55 13.4301 13.4301 6,243
09/11/2014 13.55 13.5501 13.55 13.5501 383
09/10/2014 13.6 13.6 13.5 13.55 585
09/09/2014 13.52 13.72 13.5 13.72 4,547
09/08/2014 13.71 13.71 13.71 13.71 160
09/05/2014 13.54 13.6156 13.54 13.6156 2,582
09/04/2014 13.55 13.55 13.51 13.53 4,292
09/03/2014 13.52 13.65 13.5 13.65 5,226
09/02/2014 13.49 13.57 13.48 13.57 4,731
08/29/2014 13.5 13.5 13.4855 13.4855 1,402
08/28/2014 13.5299 13.53 13.4 13.4952 4,794
08/27/2014 13.491 13.491 13.491 13.491 836
08/26/2014 13.42 13.65 13.4 13.53 6,317
08/25/2014 13.4675 13.4675 13.4675 13.4675 564
08/22/2014 13.6 13.6 13.41 13.41 11,592
08/21/2014 13.42 13.4899 13.4 13.41 2,280
08/20/2014 13.41 13.5121 13.4024 13.5101 3,245
08/19/2014 13.47 13.56 13.47 13.49 2,071
08/18/2014 13.4 13.4 13.33 13.4 3,625
08/15/2014 13.311 13.4 13.3101 13.4 4,979
08/14/2014 13.4 13.4 13.38 13.4 1,598
08/13/2014 13.38 13.4 13.32 13.4 6,949
08/12/2014 13.3895 13.4 13.3711 13.3711 3,154
08/11/2014 13.2 13.3999 13.2 13.3999 5,905
08/08/2014 13.18 13.3102 13.18 13.3 1,874
08/07/2014 13.16 13.3055 13.14 13.2 5,719
08/06/2014 13.25 13.33 13.22 13.32 1,826
08/05/2014 13.32 13.32 13.25 13.3186 3,659
08/04/2014 13.28 13.3001 13.25 13.25 7,699
08/01/2014 13.35 13.35 13.35 13.35 173
07/31/2014 13.4899 13.4899 13.4899 13.4899 174
07/30/2014 13.55 13.55 13.418 13.418 1,079
07/29/2014 13.546 13.55 13.546 13.55 998
07/28/2014 13.45 13.58 13.45 13.55 11,299
07/25/2014 13.49 13.5413 13.4448 13.49 2,021
07/24/2014 13.45 13.546 13.45 13.546 4,264
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
*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?