Eaton Vance Ohio Municipal Income Trust (EVO)
3.7200
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 5th, 7:25 AM EST
Historical Prices For Eaton Vance Ohio Municipal Income Trust (EVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/22/2025 | 3.00 | 3.02 | 2.96 | 2.99 | 581,779 | 2.99 |
| 12/19/2025 | 2.97 | 2.99 | 2.87 | 2.95 | 2,046,655 | 2.95 |
| 12/18/2025 | 3.04 | 3.05 | 2.91 | 2.93 | 321,238 | 2.93 |
| 12/17/2025 | 3.00 | 3.03 | 2.93 | 2.94 | 231,114 | 2.94 |
| 12/16/2025 | 2.99 | 3.02 | 2.97 | 3.01 | 191,464 | 3.01 |
| 12/15/2025 | 3.00 | 3.01 | 2.94 | 2.98 | 222,968 | 2.98 |
| 12/12/2025 | 3.07 | 3.09 | 2.99 | 3.01 | 169,983 | 3.01 |
| 12/11/2025 | 3.02 | 3.07 | 2.98 | 3.07 | 151,559 | 3.07 |
| 12/10/2025 | 3.00 | 3.02 | 2.94 | 3.00 | 170,324 | 3.00 |
| 12/09/2025 | 2.90 | 2.92 | 2.86 | 2.90 | 143,723 | 2.90 |
| 12/08/2025 | 3.18 | 3.18 | 2.98 | 3.01 | 187,405 | 3.01 |
| 12/05/2025 | 3.21 | 3.23 | 3.10 | 3.12 | 50,280 | 3.12 |
| 12/04/2025 | 3.21 | 3.23 | 3.18 | 3.23 | 20,066 | 3.23 |
| 12/03/2025 | 3.08 | 3.20 | 3.08 | 3.19 | 61,985 | 3.19 |
| 12/02/2025 | 3.18 | 3.23 | 3.18 | 3.21 | 149,581 | 3.21 |
| 12/01/2025 | 3.31 | 3.33 | 3.18 | 3.19 | 57,598 | 3.19 |
| 11/28/2025 | 3.32 | 3.35 | 3.30 | 3.33 | 19,568 | 3.33 |
| 11/26/2025 | 3.25 | 3.35 | 3.25 | 3.26 | 203,904 | 3.26 |
| 11/25/2025 | 3.12 | 3.23 | 3.12 | 3.23 | 240,113 | 3.23 |
| 11/24/2025 | 2.98 | 3.06 | 2.98 | 3.03 | 63,540 | 3.03 |
| 11/21/2025 | 2.93 | 3.03 | 2.93 | 2.97 | 56,429 | 2.97 |
| 11/20/2025 | 2.96 | 2.99 | 2.89 | 2.90 | 33,427 | 2.90 |
| 11/19/2025 | 3.00 | 3.02 | 2.93 | 2.99 | 23,153 | 2.99 |
| 11/18/2025 | 2.98 | 3.02 | 2.95 | 2.96 | 100,542 | 2.96 |
| 11/17/2025 | 3.02 | 3.04 | 2.94 | 2.96 | 63,170 | 2.96 |
| 11/14/2025 | 2.98 | 3.08 | 2.98 | 3.02 | 189,219 | 3.02 |
| 11/13/2025 | 3.19 | 3.24 | 3.08 | 3.17 | 184,937 | 3.17 |
| 11/12/2025 | 3.08 | 3.16 | 3.08 | 3.14 | 104,410 | 3.14 |
| 11/11/2025 | 2.99 | 2.99 | 2.95 | 2.97 | 45,117 | 2.97 |
| 11/10/2025 | 3.00 | 3.04 | 2.97 | 2.99 | 72,413 | 2.99 |
| 11/07/2025 | 3.10 | 3.10 | 3.01 | 3.08 | 108,250 | 3.08 |
| 11/06/2025 | 3.35 | 3.37 | 3.30 | 3.31 | 51,457 | 3.31 |
| 11/05/2025 | 3.40 | 3.42 | 3.30 | 3.35 | 178,235 | 3.35 |