Eaton Vance Ohio Municipal Income Trust (EVO)
3.2100
+0.0900 (2.88%)
NASDAQ · Last Trade: Apr 16th, 1:48 AM EDT
Historical Prices For Eaton Vance Ohio Municipal Income Trust (EVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2026 | 3.18 | 3.23 | 3.16 | 3.21 | 103,177 | 3.21 |
| 4/14/2026 | 3.06 | 3.14 | 3.04 | 3.12 | 110,429 | 3.12 |
| 4/13/2026 | 2.70 | 2.80 | 2.69 | 2.78 | 120,482 | 2.78 |
| 4/10/2026 | 2.63 | 2.65 | 2.60 | 2.63 | 53,895 | 2.63 |
| 4/09/2026 | 2.62 | 2.65 | 2.59 | 2.62 | 31,947 | 2.62 |
| 4/08/2026 | 2.81 | 2.82 | 2.64 | 2.69 | 94,801 | 2.69 |
| 4/07/2026 | 2.64 | 2.64 | 2.52 | 2.58 | 321,939 | 2.58 |
| 4/06/2026 | 2.63 | 2.66 | 2.59 | 2.62 | 36,001 | 2.62 |
| 4/02/2026 | 2.54 | 2.60 | 2.52 | 2.59 | 88,688 | 2.59 |
| 4/01/2026 | 2.58 | 2.58 | 2.52 | 2.54 | 42,957 | 2.54 |
| 3/31/2026 | 2.43 | 2.51 | 2.43 | 2.50 | 67,913 | 2.50 |
| 3/30/2026 | 2.39 | 2.40 | 2.34 | 2.36 | 166,960 | 2.36 |
| 3/27/2026 | 2.44 | 2.46 | 2.40 | 2.42 | 48,449 | 2.42 |
| 3/26/2026 | 2.46 | 2.51 | 2.46 | 2.46 | 58,028 | 2.46 |
| 3/25/2026 | 2.53 | 2.57 | 2.48 | 2.52 | 134,613 | 2.52 |
| 3/24/2026 | 2.37 | 2.42 | 2.33 | 2.34 | 79,015 | 2.34 |
| 3/23/2026 | 2.43 | 2.46 | 2.38 | 2.38 | 83,306 | 2.38 |
| 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 |