Eaton Vance Ohio Municipal Income Trust (EVO)
4.0800
+0.0200 (0.49%)
NASDAQ · Last Trade: Oct 31st, 11:08 AM EDT
Historical Prices For Eaton Vance Ohio Municipal Income Trust (EVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2025 | 4.11 | 4.12 | 4.03 | 4.06 | 29,821 | 4.06 |
| 10/29/2025 | 4.16 | 4.19 | 4.10 | 4.15 | 21,147 | 4.15 |
| 10/28/2025 | 4.11 | 4.17 | 4.05 | 4.13 | 22,706 | 4.13 |
| 10/27/2025 | 4.27 | 4.27 | 4.12 | 4.12 | 65,716 | 4.12 |
| 10/24/2025 | 4.06 | 4.11 | 4.05 | 4.10 | 18,680 | 4.10 |
| 10/23/2025 | 4.00 | 4.04 | 3.97 | 4.04 | 33,237 | 4.04 |
| 10/22/2025 | 3.99 | 3.99 | 3.88 | 3.93 | 41,073 | 3.93 |
| 10/21/2025 | 4.02 | 4.04 | 3.96 | 4.01 | 21,403 | 4.01 |
| 10/20/2025 | 3.86 | 3.94 | 3.86 | 3.92 | 33,796 | 3.92 |
| 10/17/2025 | 3.90 | 3.92 | 3.85 | 3.88 | 34,772 | 3.88 |
| 10/16/2025 | 3.99 | 4.06 | 3.97 | 4.00 | 62,395 | 4.00 |
| 10/15/2025 | 3.89 | 3.94 | 3.88 | 3.93 | 24,835 | 3.93 |
| 10/14/2025 | 3.87 | 3.88 | 3.80 | 3.88 | 51,477 | 3.88 |
| 10/13/2025 | 3.91 | 3.95 | 3.87 | 3.95 | 68,462 | 3.95 |
| 10/10/2025 | 3.92 | 3.95 | 3.83 | 3.87 | 96,706 | 3.87 |
| 10/09/2025 | 3.87 | 3.94 | 3.87 | 3.94 | 38,384 | 3.94 |
| 10/08/2025 | 3.97 | 4.01 | 3.98 | 3.98 | 38,514 | 3.98 |
| 10/07/2025 | 3.97 | 4.00 | 3.92 | 3.92 | 22,571 | 3.92 |
| 10/06/2025 | 4.05 | 4.06 | 3.95 | 3.99 | 55,427 | 3.99 |
| 10/03/2025 | 3.93 | 4.02 | 3.91 | 4.01 | 70,243 | 4.01 |
| 10/02/2025 | 3.88 | 3.91 | 3.85 | 3.88 | 36,961 | 3.88 |
| 10/01/2025 | 3.65 | 3.77 | 3.65 | 3.76 | 58,211 | 3.76 |
| 9/30/2025 | 3.60 | 3.69 | 3.60 | 3.63 | 59,373 | 3.63 |
| 9/29/2025 | 3.55 | 3.57 | 3.50 | 3.54 | 63,497 | 3.54 |
| 9/26/2025 | 3.48 | 3.52 | 3.46 | 3.48 | 14,101 | 3.48 |
| 9/25/2025 | 3.59 | 3.60 | 3.53 | 3.54 | 44,848 | 3.54 |
| 9/24/2025 | 3.59 | 3.70 | 3.59 | 3.69 | 58,184 | 3.69 |
| 9/23/2025 | 3.64 | 3.69 | 3.64 | 3.67 | 33,966 | 3.67 |
| 9/22/2025 | 3.71 | 3.76 | 3.66 | 3.75 | 91,968 | 3.75 |
| 9/19/2025 | 3.70 | 3.74 | 3.57 | 3.64 | 76,706 | 3.64 |
| 9/18/2025 | 3.73 | 3.77 | 3.70 | 3.73 | 22,955 | 3.73 |
| 9/17/2025 | 3.69 | 3.71 | 3.63 | 3.64 | 28,893 | 3.64 |
| 9/16/2025 | 3.65 | 3.71 | 3.62 | 3.69 | 50,143 | 3.69 |
| 9/15/2025 | 3.50 | 3.55 | 3.48 | 3.50 | 24,231 | 3.50 |
| 9/12/2025 | 3.51 | 3.51 | 3.43 | 3.47 | 15,309 | 3.47 |
| 9/11/2025 | 3.48 | 3.55 | 3.45 | 3.48 | 47,946 | 3.48 |
| 9/10/2025 | 3.47 | 3.50 | 3.40 | 3.41 | 43,081 | 3.41 |
| 9/09/2025 | 3.47 | 3.48 | 3.44 | 3.44 | 17,134 | 3.44 |
| 9/08/2025 | 3.47 | 3.51 | 3.43 | 3.49 | 26,966 | 3.49 |
| 9/05/2025 | 3.46 | 3.52 | 3.44 | 3.48 | 85,938 | 3.48 |
| 9/04/2025 | 3.39 | 3.42 | 3.36 | 3.37 | 41,281 | 3.37 |
| 9/03/2025 | 3.41 | 3.48 | 3.40 | 3.44 | 88,300 | 3.44 |
| 9/02/2025 | 3.47 | 3.49 | 3.40 | 3.40 | 39,644 | 3.40 |
| 8/29/2025 | 3.51 | 3.58 | 3.50 | 3.50 | 23,954 | 3.50 |
| 8/28/2025 | 3.54 | 3.56 | 3.51 | 3.51 | 27,923 | 3.51 |
| 8/27/2025 | 3.46 | 3.51 | 3.43 | 3.49 | 65,412 | 3.49 |
| 8/26/2025 | 3.53 | 3.55 | 3.48 | 3.49 | 30,323 | 3.49 |
| 8/25/2025 | 3.58 | 3.62 | 3.56 | 3.57 | 33,224 | 3.57 |
| 8/22/2025 | 3.54 | 3.66 | 3.54 | 3.64 | 50,424 | 3.64 |
| 8/21/2025 | 3.52 | 3.58 | 3.50 | 3.54 | 71,065 | 3.54 |
| 8/20/2025 | 3.56 | 3.60 | 3.54 | 3.57 | 39,152 | 3.57 |
| 8/19/2025 | 3.70 | 3.74 | 3.61 | 3.61 | 56,769 | 3.61 |
| 8/18/2025 | 3.69 | 3.73 | 3.67 | 3.68 | 65,149 | 3.68 |
| 8/15/2025 | 3.70 | 3.78 | 3.68 | 3.76 | 43,217 | 3.76 |
| 8/14/2025 | 3.85 | 3.86 | 3.76 | 3.82 | 55,918 | 3.82 |
| 8/13/2025 | 3.75 | 3.86 | 3.74 | 3.81 | 67,165 | 3.81 |
| 8/12/2025 | 3.78 | 3.85 | 3.78 | 3.81 | 44,472 | 3.81 |
| 8/11/2025 | 3.78 | 3.81 | 3.77 | 3.81 | 55,664 | 3.81 |
| 8/08/2025 | 3.95 | 3.98 | 3.91 | 3.93 | 57,832 | 3.93 |
| 8/07/2025 | 3.86 | 3.88 | 3.78 | 3.86 | 50,821 | 3.86 |
| 8/06/2025 | 3.82 | 3.82 | 3.75 | 3.75 | 64,313 | 3.75 |
| 8/05/2025 | 3.87 | 3.88 | 3.83 | 3.88 | 19,727 | 3.88 |
| 8/04/2025 | 3.90 | 3.92 | 3.88 | 3.88 | 58,322 | 3.88 |
| 8/01/2025 | 3.96 | 4.03 | 3.95 | 4.02 | 29,391 | 4.02 |
| 7/31/2025 | 4.05 | 4.07 | 3.96 | 3.98 | 37,195 | 3.98 |