Eaton Vance Ohio Municipal Income Trust (EVO)
2.4300
-0.0200 (-0.82%)
NASDAQ · Last Trade: Mar 23rd, 3:30 AM EDT
Historical Prices For Eaton Vance Ohio Municipal Income Trust (EVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 2.44 | 2.48 | 2.40 | 2.43 | 95,090 | 2.43 |
| 3/19/2026 | 2.41 | 2.48 | 2.40 | 2.45 | 86,219 | 2.45 |
| 3/18/2026 | 2.47 | 2.48 | 2.42 | 2.44 | 142,248 | 2.44 |
| 3/17/2026 | 2.43 | 2.48 | 2.43 | 2.47 | 155,145 | 2.47 |
| 3/16/2026 | 2.34 | 2.44 | 2.34 | 2.42 | 276,446 | 2.42 |
| 3/13/2026 | 2.35 | 2.40 | 2.31 | 2.31 | 152,215 | 2.31 |
| 3/12/2026 | 2.53 | 2.53 | 2.40 | 2.41 | 168,412 | 2.41 |
| 3/11/2026 | 2.56 | 2.56 | 2.48 | 2.50 | 139,622 | 2.50 |
| 3/10/2026 | 2.63 | 2.75 | 2.58 | 2.67 | 353,828 | 2.67 |
| 3/09/2026 | 3.01 | 3.05 | 2.98 | 3.03 | 128,079 | 3.03 |
| 3/06/2026 | 3.05 | 3.09 | 3.03 | 3.07 | 67,412 | 3.07 |
| 3/05/2026 | 3.17 | 3.17 | 3.08 | 3.12 | 136,645 | 3.12 |
| 3/04/2026 | 3.16 | 3.28 | 3.13 | 3.27 | 119,311 | 3.27 |
| 3/03/2026 | 3.04 | 3.10 | 2.97 | 3.06 | 156,282 | 3.06 |
| 3/02/2026 | 3.29 | 3.33 | 3.27 | 3.28 | 124,244 | 3.28 |
| 2/27/2026 | 3.50 | 3.51 | 3.40 | 3.40 | 49,811 | 3.40 |
| 2/26/2026 | 3.39 | 3.44 | 3.35 | 3.41 | 93,432 | 3.41 |
| 2/25/2026 | 3.39 | 3.46 | 3.38 | 3.41 | 87,882 | 3.41 |
| 2/24/2026 | 3.40 | 3.42 | 3.32 | 3.34 | 80,526 | 3.34 |
| 2/23/2026 | 3.44 | 3.44 | 3.34 | 3.37 | 89,908 | 3.37 |
| 2/20/2026 | 3.53 | 3.57 | 3.50 | 3.53 | 122,856 | 3.53 |
| 2/19/2026 | 3.58 | 3.60 | 3.52 | 3.57 | 74,373 | 3.57 |
| 2/18/2026 | 3.59 | 3.67 | 3.58 | 3.60 | 184,143 | 3.60 |
| 2/17/2026 | 3.51 | 3.55 | 3.50 | 3.53 | 404,597 | 3.53 |
| 2/13/2026 | 3.49 | 3.64 | 3.49 | 3.51 | 926,533 | 3.51 |
| 2/12/2026 | 3.51 | 3.51 | 3.39 | 3.43 | 301,934 | 3.43 |
| 2/11/2026 | 3.53 | 3.53 | 3.47 | 3.48 | 258,338 | 3.48 |
| 2/10/2026 | 3.62 | 3.67 | 3.60 | 3.60 | 50,460 | 3.60 |
| 2/09/2026 | 3.60 | 3.69 | 3.59 | 3.68 | 193,820 | 3.68 |
| 2/06/2026 | 3.53 | 3.59 | 3.52 | 3.53 | 500,185 | 3.53 |
| 2/05/2026 | 3.62 | 3.65 | 3.50 | 3.52 | 128,709 | 3.52 |
| 2/04/2026 | 3.74 | 3.74 | 3.68 | 3.72 | 90,644 | 3.72 |
| 2/03/2026 | 3.72 | 3.82 | 3.70 | 3.79 | 207,518 | 3.79 |
| 2/02/2026 | 3.53 | 3.55 | 3.38 | 3.42 | 343,335 | 3.42 |
| 1/30/2026 | 3.65 | 3.69 | 3.62 | 3.65 | 52,818 | 3.65 |
| 1/29/2026 | 3.72 | 3.78 | 3.67 | 3.78 | 103,260 | 3.78 |
| 1/28/2026 | 3.75 | 3.81 | 3.73 | 3.79 | 60,350 | 3.79 |
| 1/27/2026 | 3.68 | 3.70 | 3.64 | 3.66 | 49,731 | 3.66 |
| 1/26/2026 | 3.61 | 3.67 | 3.61 | 3.64 | 45,087 | 3.64 |
| 1/23/2026 | 3.57 | 3.63 | 3.53 | 3.61 | 50,433 | 3.61 |
| 1/22/2026 | 3.56 | 3.63 | 3.56 | 3.59 | 54,366 | 3.59 |
| 1/21/2026 | 3.40 | 3.51 | 3.40 | 3.50 | 46,287 | 3.50 |
| 1/20/2026 | 3.41 | 3.46 | 3.39 | 3.39 | 49,429 | 3.39 |
| 1/16/2026 | 3.65 | 3.65 | 3.60 | 3.61 | 38,987 | 3.61 |
| 1/15/2026 | 3.64 | 3.65 | 3.58 | 3.62 | 50,021 | 3.62 |
| 1/14/2026 | 3.70 | 3.72 | 3.60 | 3.70 | 93,499 | 3.70 |
| 1/13/2026 | 3.81 | 3.87 | 3.75 | 3.87 | 81,518 | 3.87 |
| 1/12/2026 | 3.73 | 3.76 | 3.67 | 3.76 | 92,168 | 3.76 |
| 1/09/2026 | 3.68 | 3.69 | 3.59 | 3.66 | 43,502 | 3.66 |
| 1/08/2026 | 3.67 | 3.69 | 3.62 | 3.68 | 111,771 | 3.68 |
| 1/07/2026 | 3.58 | 3.66 | 3.58 | 3.63 | 116,383 | 3.63 |
| 1/06/2026 | 3.28 | 3.36 | 3.28 | 3.35 | 89,422 | 3.35 |
| 1/05/2026 | 3.16 | 3.19 | 3.10 | 3.19 | 84,717 | 3.19 |
| 1/02/2026 | 3.18 | 3.23 | 3.16 | 3.18 | 60,267 | 3.18 |
| 12/31/2025 | 3.10 | 3.13 | 3.08 | 3.08 | 53,856 | 3.08 |
| 12/30/2025 | 3.14 | 3.17 | 3.12 | 3.12 | 77,538 | 3.12 |
| 12/29/2025 | 3.11 | 3.18 | 3.11 | 3.15 | 71,897 | 3.15 |
| 12/26/2025 | 3.11 | 3.14 | 3.10 | 3.11 | 37,750 | 3.11 |
| 12/24/2025 | 3.08 | 3.14 | 3.03 | 3.13 | 35,364 | 3.13 |
| 12/23/2025 | 3.10 | 3.14 | 3.07 | 3.14 | 174,524 | 3.14 |