Eaton Vance Ohio Municipal Income Trust (EVO)
3.3100
+0.0800 (2.48%)
NASDAQ · Last Trade: Apr 3rd, 1:13 PM EDT
Historical Prices For Eaton Vance Ohio Municipal Income Trust (EVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.19 | 3.28 | 3.16 | 3.23 | 45,348 | 3.23 |
| 4/01/2025 | 3.36 | 3.37 | 3.31 | 3.34 | 54,673 | 3.34 |
| 3/31/2025 | 3.33 | 3.36 | 3.28 | 3.34 | 31,753 | 3.34 |
| 3/28/2025 | 3.29 | 3.31 | 3.25 | 3.31 | 23,322 | 3.31 |
| 3/27/2025 | 3.29 | 3.35 | 3.29 | 3.32 | 74,319 | 3.32 |
| 3/26/2025 | 3.49 | 3.49 | 3.41 | 3.41 | 21,175 | 3.41 |
| 3/25/2025 | 3.59 | 3.59 | 3.49 | 3.51 | 30,721 | 3.51 |
| 3/24/2025 | 3.53 | 3.63 | 3.52 | 3.63 | 67,628 | 3.63 |
| 3/21/2025 | 3.38 | 3.58 | 3.38 | 3.51 | 572,484 | 3.51 |
| 3/20/2025 | 3.50 | 3.54 | 3.48 | 3.52 | 492,115 | 3.52 |
| 3/19/2025 | 3.54 | 3.66 | 3.54 | 3.61 | 32,586 | 3.61 |
| 3/18/2025 | 3.67 | 3.68 | 3.61 | 3.64 | 58,917 | 3.64 |
| 3/17/2025 | 3.55 | 3.63 | 3.53 | 3.59 | 79,998 | 3.59 |
| 3/14/2025 | 3.49 | 3.53 | 3.46 | 3.51 | 109,745 | 3.51 |
| 3/13/2025 | 3.36 | 3.45 | 3.35 | 3.39 | 141,703 | 3.39 |
| 3/12/2025 | 3.48 | 3.48 | 3.38 | 3.42 | 42,148 | 3.42 |
| 3/11/2025 | 3.56 | 3.56 | 3.41 | 3.49 | 85,644 | 3.49 |
| 3/10/2025 | 3.49 | 3.53 | 3.45 | 3.51 | 74,653 | 3.51 |
| 3/07/2025 | 3.62 | 3.67 | 3.58 | 3.64 | 29,161 | 3.64 |
| 3/06/2025 | 3.84 | 3.84 | 3.65 | 3.67 | 91,635 | 3.67 |
| 3/05/2025 | 3.88 | 3.96 | 3.86 | 3.89 | 79,270 | 3.89 |
| 3/04/2025 | 3.85 | 3.97 | 3.79 | 3.92 | 162,185 | 3.92 |
| 3/03/2025 | 4.34 | 4.35 | 4.17 | 4.21 | 44,388 | 4.21 |
| 2/28/2025 | 4.33 | 4.34 | 4.21 | 4.22 | 137,229 | 4.22 |
| 2/27/2025 | 4.27 | 4.47 | 4.25 | 4.39 | 57,578 | 4.39 |
| 2/26/2025 | 4.27 | 4.35 | 4.26 | 4.30 | 33,774 | 4.30 |
| 2/25/2025 | 4.47 | 4.47 | 4.32 | 4.37 | 25,063 | 4.37 |
| 2/24/2025 | 4.58 | 4.58 | 4.44 | 4.46 | 84,969 | 4.46 |
| 2/21/2025 | 4.42 | 4.44 | 4.39 | 4.44 | 14,873 | 4.44 |
| 2/20/2025 | 4.45 | 4.49 | 4.43 | 4.46 | 78,345 | 4.46 |
| 2/19/2025 | 4.42 | 4.47 | 4.40 | 4.42 | 44,607 | 4.42 |
| 2/18/2025 | 4.63 | 4.70 | 4.62 | 4.63 | 32,376 | 4.63 |
| 2/14/2025 | 4.62 | 4.63 | 4.56 | 4.58 | 38,499 | 4.58 |
| 2/13/2025 | 4.57 | 4.65 | 4.55 | 4.59 | 27,366 | 4.59 |
| 2/12/2025 | 4.31 | 4.49 | 4.31 | 4.48 | 15,855 | 4.48 |
| 2/11/2025 | 4.40 | 4.41 | 4.35 | 4.41 | 22,927 | 4.41 |
| 2/10/2025 | 4.53 | 4.55 | 4.50 | 4.52 | 25,459 | 4.52 |
| 2/07/2025 | 4.57 | 4.61 | 4.44 | 4.45 | 34,273 | 4.45 |
| 2/06/2025 | 4.71 | 4.76 | 4.69 | 4.70 | 59,360 | 4.70 |
| 2/05/2025 | 4.61 | 4.74 | 4.61 | 4.71 | 36,117 | 4.71 |
| 2/04/2025 | 4.27 | 4.38 | 4.24 | 4.35 | 29,234 | 4.35 |
| 2/03/2025 | 4.33 | 4.44 | 4.27 | 4.31 | 42,313 | 4.31 |
| 1/31/2025 | 4.42 | 4.54 | 4.40 | 4.52 | 144,228 | 4.52 |
| 1/30/2025 | 4.34 | 4.52 | 4.34 | 4.49 | 86,497 | 4.49 |
| 1/29/2025 | 4.25 | 4.25 | 4.20 | 4.22 | 20,658 | 4.22 |
| 1/28/2025 | 4.34 | 4.34 | 4.18 | 4.20 | 68,097 | 4.20 |
| 1/27/2025 | 4.33 | 4.38 | 4.29 | 4.34 | 33,375 | 4.34 |
| 1/24/2025 | 4.26 | 4.32 | 4.23 | 4.30 | 40,310 | 4.30 |
| 1/23/2025 | 4.15 | 4.17 | 4.05 | 4.16 | 42,369 | 4.16 |
| 1/22/2025 | 4.17 | 4.19 | 4.12 | 4.13 | 118,675 | 4.13 |
| 1/21/2025 | 4.15 | 4.17 | 4.10 | 4.13 | 37,243 | 4.13 |
| 1/17/2025 | 4.11 | 4.14 | 4.09 | 4.11 | 24,244 | 4.11 |
| 1/16/2025 | 4.07 | 4.07 | 4.00 | 4.04 | 48,130 | 4.04 |
| 1/15/2025 | 4.15 | 4.18 | 4.09 | 4.10 | 36,018 | 4.10 |
| 1/14/2025 | 4.19 | 4.20 | 3.98 | 4.08 | 49,513 | 4.08 |
| 1/13/2025 | 4.25 | 4.25 | 4.12 | 4.18 | 41,119 | 4.18 |
| 1/10/2025 | 4.41 | 4.42 | 4.34 | 4.36 | 61,145 | 4.36 |
| 1/08/2025 | 4.43 | 4.43 | 4.29 | 4.31 | 51,502 | 4.31 |
| 1/07/2025 | 4.56 | 4.63 | 4.54 | 4.59 | 52,735 | 4.59 |
| 1/06/2025 | 4.47 | 4.53 | 4.43 | 4.44 | 56,769 | 4.44 |
| 1/03/2025 | 4.34 | 4.48 | 4.33 | 4.46 | 91,761 | 4.46 |