Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Ohio Municipal Income Trust (NQ: EVO )

4.930 -0.240 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.790 7.880 7.740 7.740 33,185 -0.09(-1.15%)
Jan 30, 2024 7.840 7.860 7.770 7.830 52,760 -0.02(-0.25%)
Jan 29, 2024 7.710 7.890 7.700 7.850 102,324 -0.05(-0.63%)
Jan 26, 2024 7.850 7.910 7.830 7.900 43,473 +0.07(+0.89%)
Jan 25, 2024 7.970 7.970 7.791 7.830 74,846 -0.34(-4.16%)
Jan 24, 2024 8.380 8.390 8.150 8.170 32,091 -0.07(-0.85%)
Jan 23, 2024 8.320 8.320 8.132 8.240 26,142 -0.07(-0.84%)
Jan 22, 2024 8.000 8.375 8.000 8.310 101,059 +0.48(+6.06%)
Jan 19, 2024 7.750 7.850 7.660 7.835 98,951 -0.13(-1.69%)
Jan 18, 2024 8.020 8.030 7.900 7.970 95,979 -0.08(-1.06%)
Jan 17, 2024 7.860 8.070 7.695 8.055 147,592 -0.28(-3.30%)
Jan 16, 2024 8.170 8.380 8.020 8.330 158,327 -0.76(-8.36%)
Jan 12, 2024 9.210 9.250 9.060 9.090 31,333 -0.12(-1.30%)
Jan 11, 2024 9.330 9.340 9.130 9.210 33,892 -0.27(-2.85%)
Jan 10, 2024 9.510 9.710 9.450 9.480 155,545 -0.30(-3.07%)
Jan 09, 2024 9.980 10.09 9.710 9.780 345,996 -0.27(-2.69%)
Jan 08, 2024 9.890 10.05 9.860 10.05 362,778 +0.31(+3.13%)
Jan 05, 2024 9.720 9.890 9.690 9.745 267,155 +0.14(+1.51%)
Jan 04, 2024 9.370 9.699 9.360 9.600 286,790 -0.91(-8.66%)
Jan 03, 2024 11.40 11.66 10.51 10.51 118,829 -0.89(-7.81%)
Jan 02, 2024 11.47 11.57 11.37 11.40 24,350 -0.33(-2.81%)
Dec 29, 2023 11.82 11.91 11.52 11.73 12,052 -0.11(-0.93%)
Dec 28, 2023 11.88 12.00 11.82 11.84 11,782 -0.05(-0.42%)
Dec 27, 2023 11.67 11.92 11.67 11.89 12,733 +0.19(+1.64%)
Dec 26, 2023 11.45 11.70 11.45 11.70 32,593 +0.12(+1.03%)
Dec 22, 2023 11.44 11.60 11.43 11.58 39,694 -0.06(-0.52%)
Dec 21, 2023 11.50 11.64 11.43 11.64 7,577 +0.33(+2.92%)
Dec 20, 2023 11.40 11.49 11.31 11.31 29,551 -0.02(-0.18%)
Dec 19, 2023 11.27 11.40 11.20 11.33 12,007 +0.14(+1.30%)
Dec 18, 2023 11.23 11.28 11.14 11.19 12,868 +0.17(+1.50%)
Dec 15, 2023 11.13 11.24 11.02 11.02 34,233 -0.31(-2.74%)
Dec 14, 2023 11.30 11.40 11.09 11.33 60,354 +1.24(+12.29%)
Dec 13, 2023 9.980 10.21 9.860 10.09 18,094 -0.04(-0.39%)
Dec 12, 2023 10.04 10.21 9.870 10.13 30,786 +0.24(+2.43%)
Dec 11, 2023 9.800 9.890 9.740 9.890 40,552 +0.17(+1.75%)
Dec 08, 2023 9.760 9.835 9.610 9.720 31,245 -0.11(-1.12%)
Dec 07, 2023 9.860 9.950 9.830 9.830 8,204 -0.16(-1.60%)
Dec 06, 2023 9.930 10.16 9.895 9.990 31,526 +0.17(+1.73%)
Dec 05, 2023 9.800 9.850 9.770 9.820 3,018 -0.01(-0.10%)
Dec 04, 2023 9.920 9.960 9.790 9.830 22,260 -0.13(-1.31%)
Dec 01, 2023 9.750 10.11 9.710 9.960 45,968 -0.05(-0.50%)
Nov 30, 2023 9.960 10.12 9.870 10.01 46,584 +0.01(+0.11%)
Nov 29, 2023 9.910 10.02 9.890 9.999 37,539 +0.22(+2.24%)
Nov 28, 2023 9.810 9.835 9.720 9.780 15,231 -0.08(-0.81%)
Nov 27, 2023 10.06 10.07 9.850 9.860 15,815 -0.34(-3.33%)
Nov 24, 2023 10.22 10.30 10.19 10.20 17,452 -0.13(-1.26%)
Nov 22, 2023 10.28 10.40 10.24 10.33 13,865 +0.18(+1.72%)
Nov 21, 2023 10.21 10.25 10.07 10.15 21,297 -0.38(-3.56%)
Nov 20, 2023 10.29 10.54 10.29 10.53 30,212 +0.44(+4.36%)
Nov 17, 2023 10.13 10.18 10.01 10.09 14,926 +0.25(+2.54%)
Nov 16, 2023 10.01 10.05 9.742 9.840 20,776 -0.18(-1.80%)
Nov 15, 2023 10.02 10.15 10.00 10.02 31,140 -0.05(-0.50%)
Nov 14, 2023 9.930 10.13 9.890 10.07 45,609 +0.68(+7.24%)
Nov 13, 2023 9.350 9.440 9.250 9.390 21,587 +0.06(+0.64%)
Nov 10, 2023 9.520 9.520 9.201 9.330 34,085 -0.31(-3.22%)
Nov 09, 2023 9.740 9.870 9.500 9.640 73,886 +0.37(+3.99%)
Nov 08, 2023 9.320 9.560 9.261 9.270 51,235 +0.57(+6.55%)
Nov 07, 2023 8.460 8.765 8.450 8.700 27,413 -0.16(-1.81%)
Nov 06, 2023 8.780 8.860 8.660 8.860 42,347 -0.54(-5.74%)
Nov 03, 2023 9.360 9.600 9.270 9.400 50,384 +0.38(+4.21%)
Nov 02, 2023 9.130 9.150 8.920 9.020 22,692 +0.43(+5.01%)
Nov 01, 2023 8.700 8.720 8.480 8.590 39,211 -0.02(-0.23%)
Oct 31, 2023 8.610 8.761 8.500 8.610 32,035 +0.28(+3.36%)
Oct 30, 2023 8.440 8.510 8.297 8.330 22,530 -0.03(-0.36%)
Oct 27, 2023 8.680 8.720 8.360 8.360 16,634 -0.56(-6.28%)
Oct 26, 2023 8.890 8.920 8.780 8.920 15,719 +0.23(+2.65%)
Oct 25, 2023 8.960 8.980 8.610 8.690 15,084 -0.09(-1.03%)
Oct 24, 2023 8.710 8.860 8.670 8.780 21,871 +0.11(+1.27%)
Oct 23, 2023 8.670 8.784 8.550 8.670 35,377 -0.28(-3.13%)
Oct 20, 2023 9.100 9.170 8.950 8.950 19,422 -0.21(-2.29%)
Oct 19, 2023 9.290 9.360 9.110 9.160 29,089 +0.15(+1.66%)
Oct 18, 2023 9.070 9.170 8.990 9.010 12,422 -0.17(-1.85%)
Oct 17, 2023 8.940 9.230 8.910 9.180 20,348 +0.05(+0.55%)
Oct 16, 2023 9.060 9.257 9.050 9.130 13,723 +0.17(+1.90%)
Oct 13, 2023 9.030 9.080 8.900 8.960 12,779 -0.50(-5.26%)
Oct 12, 2023 9.550 9.555 9.380 9.457 17,470 -0.15(-1.59%)
Oct 11, 2023 9.580 9.630 9.420 9.610 17,632 +0.07(+0.73%)
Oct 10, 2023 9.350 9.579 9.338 9.540 20,248 +0.44(+4.84%)
Oct 09, 2023 9.110 9.145 9.010 9.100 11,040 -0.25(-2.67%)
Oct 06, 2023 9.150 9.450 9.070 9.350 15,157 +0.15(+1.63%)
Oct 05, 2023 9.270 9.270 9.130 9.200 24,719 -0.10(-1.08%)
Oct 04, 2023 9.240 9.340 9.080 9.300 40,824 +0.04(+0.43%)
Oct 03, 2023 9.290 9.350 9.191 9.260 48,199 -0.19(-2.01%)
Oct 02, 2023 9.640 9.640 9.310 9.450 49,754 -0.42(-4.26%)
Sep 29, 2023 10.02 10.10 9.870 9.870 25,357 +0.12(+1.23%)
Sep 28, 2023 9.710 9.850 9.660 9.750 51,926 +0.12(+1.25%)
Sep 27, 2023 9.780 9.790 9.550 9.630 65,518 -0.20(-2.03%)
Sep 26, 2023 10.03 10.13 9.830 9.830 80,934 -0.29(-2.91%)
Sep 25, 2023 10.22 10.20 10.12 10.12 18,631 -0.22(-2.17%)
Sep 22, 2023 10.42 10.49 10.22 10.35 19,011 +0.14(+1.37%)
Sep 21, 2023 10.78 10.78 9.785 10.21 123,481 -1.29(-11.22%)
Sep 20, 2023 11.55 11.76 11.48 11.50 46,555 -0.03(-0.26%)
Sep 19, 2023 11.67 11.73 11.53 11.53 22,455 -0.20(-1.71%)
Sep 18, 2023 11.72 11.77 11.55 11.73 32,166 -0.47(-3.85%)
Sep 15, 2023 12.34 12.40 12.12 12.20 30,191 -0.06(-0.49%)
Sep 14, 2023 12.03 12.36 12.03 12.26 28,336 +0.44(+3.72%)
Sep 13, 2023 11.62 11.87 11.62 11.82 24,718 +0.23(+1.98%)
Sep 12, 2023 11.49 11.65 11.46 11.59 14,085 -0.07(-0.60%)
Sep 11, 2023 11.62 11.77 11.54 11.66 42,265 +0.20(+1.74%)
Sep 08, 2023 11.55 11.68 11.43 11.46 24,850 +0.01(+0.09%)
Sep 07, 2023 11.37 11.48 11.30 11.45 30,592 -0.15(-1.29%)
Sep 06, 2023 11.59 11.66 11.42 11.60 21,837 +0.13(+1.13%)
Sep 05, 2023 11.67 11.67 11.36 11.47 49,406 -0.34(-2.88%)
Sep 01, 2023 11.89 12.09 11.77 11.81 35,397 -0.03(-0.21%)
Aug 31, 2023 11.74 12.02 11.71 11.84 37,510 -0.18(-1.54%)
Aug 30, 2023 11.87 12.02 11.74 12.02 52,656 -0.07(-0.58%)
Aug 29, 2023 11.46 12.09 11.46 12.09 102,167 +0.65(+5.68%)
Aug 28, 2023 11.21 11.49 11.15 11.44 50,185 +0.12(+1.06%)
Aug 25, 2023 11.25 11.32 11.02 11.32 63,926 +0.02(+0.13%)
Aug 24, 2023 11.38 11.49 11.28 11.30 39,912 -0.19(-1.61%)
Aug 23, 2023 11.27 11.63 11.24 11.49 110,262 +0.42(+3.79%)
Aug 22, 2023 11.05 11.11 10.96 11.07 15,947 +0.26(+2.41%)
Aug 21, 2023 10.90 10.90 10.81 10.81 4,876 -0.17(-1.55%)
Aug 18, 2023 10.95 11.13 10.92 10.98 9,529 -0.29(-2.53%)
Aug 17, 2023 11.36 11.36 11.10 11.27 7,550 -0.05(-0.49%)
Aug 16, 2023 11.50 11.60 11.32 11.32 6,814 -0.23(-1.99%)
Aug 15, 2023 11.68 11.82 11.55 11.55 5,146 -0.30(-2.51%)
Aug 14, 2023 11.75 11.99 11.66 11.85 5,932 -0.09(-0.78%)
Aug 11, 2023 11.88 11.94 11.80 11.94 3,872 -0.21(-1.69%)
Aug 10, 2023 12.17 12.20 12.06 12.14 118,142 +0.11(+0.91%)
Aug 09, 2023 12.04 12.04 11.97 12.04 1,479 -0.04(-0.37%)
Aug 08, 2023 12.02 12.09 11.95 12.08 5,263 -0.20(-1.63%)
Aug 07, 2023 12.47 12.47 12.25 12.28 26,527 -0.22(-1.76%)
Aug 04, 2023 12.40 12.70 12.40 12.50 7,880 -0.16(-1.26%)
Aug 03, 2023 12.54 12.72 12.47 12.66 14,569 +0.24(+1.93%)
Aug 02, 2023 12.51 12.51 12.40 12.42 14,638 -0.64(-4.90%)
Aug 01, 2023 13.16 13.18 13.03 13.06 17,847 -0.06(-0.45%)
Jul 31, 2023 13.15 13.22 13.05 13.12 13,012 +0.49(+3.87%)
Jul 28, 2023 12.68 12.74 12.55 12.63 30,682 +0.65(+5.43%)
Jul 27, 2023 13.31 13.32 11.58 11.98 78,693 -1.16(-8.83%)
Jul 26, 2023 12.95 13.17 12.95 13.14 7,126 -0.17(-1.28%)
Jul 25, 2023 13.28 13.49 13.27 13.31 6,558 +0.00(+0.00%)
Jul 24, 2023 13.32 13.39 13.29 13.31 4,958 +0.21(+1.60%)
Jul 21, 2023 13.00 13.22 12.97 13.10 13,092 -0.26(-1.95%)
Jul 20, 2023 13.27 13.46 13.26 13.36 20,780 +0.26(+1.98%)
Jul 19, 2023 12.93 13.25 12.93 13.10 24,443 +0.34(+2.66%)
Jul 18, 2023 12.58 12.79 12.58 12.76 10,213 +0.44(+3.53%)
Jul 17, 2023 12.25 12.36 12.24 12.32 12,200 +0.01(+0.08%)
Jul 14, 2023 12.34 12.39 12.18 12.31 8,917 +0.07(+0.61%)
Jul 13, 2023 12.19 12.24 12.05 12.24 12,894 +0.18(+1.45%)
Jul 12, 2023 11.97 12.13 11.93 12.06 20,518 +0.15(+1.30%)
Jul 11, 2023 11.71 11.91 11.63 11.91 48,704 +0.57(+5.03%)
Jul 10, 2023 11.20 11.34 11.15 11.34 6,525 +0.05(+0.44%)
Jul 07, 2023 11.12 11.29 11.10 11.29 7,168 +0.19(+1.71%)
Jul 06, 2023 11.04 11.12 10.95 11.10 9,678 -0.31(-2.70%)
Jul 05, 2023 11.50 11.50 11.22 11.41 40,996 +0.32(+2.87%)
Jul 03, 2023 11.11 11.11 10.93 11.09 9,524 -0.21(-1.86%)
Jun 30, 2023 11.23 11.30 11.23 11.30 6,656 +0.14(+1.25%)
Jun 29, 2023 11.11 11.17 11.11 11.16 18,369 -0.21(-1.85%)
Jun 28, 2023 11.28 11.42 11.23 11.37 14,797 +0.22(+2.02%)
Jun 27, 2023 11.06 11.18 10.93 11.14 34,179 +0.11(+0.95%)
Jun 26, 2023 11.29 11.29 11.04 11.04 27,533 -0.61(-5.24%)
Jun 23, 2023 11.45 12.23 11.45 11.65 47,303 +0.45(+3.97%)
Jun 22, 2023 11.20 11.21 11.16 11.21 4,149 -0.21(-1.88%)
Jun 21, 2023 11.38 11.44 11.38 11.42 3,109 +0.05(+0.44%)
Jun 20, 2023 11.28 11.43 11.22 11.37 10,482 -0.29(-2.45%)
Jun 16, 2023 11.77 11.77 11.43 11.65 22,880 -0.20(-1.65%)
Jun 15, 2023 11.78 11.90 11.78 11.85 4,576 +2.90(+32.40%)
May 08, 2023 9.010 9.060 8.890 8.950 20,680 -0.48(-5.04%)
May 05, 2023 9.290 9.425 9.200 9.425 13,931 -0.01(-0.16%)
May 04, 2023 9.420 9.520 9.400 9.440 9,272 +0.06(+0.64%)
May 03, 2023 9.120 9.900 9.110 9.380 37,369 +0.00(+0.00%)
May 02, 2023 9.260 9.390 9.210 9.380 25,865 +0.08(+0.86%)
May 01, 2023 9.205 9.300 9.205 9.300 1,966 +0.06(+0.65%)
Apr 28, 2023 9.080 9.360 9.080 9.240 39,616 -0.05(-0.54%)
Apr 27, 2023 9.030 9.430 8.980 9.290 5,659 +0.26(+2.88%)
Apr 26, 2023 9.050 9.130 8.955 9.030 20,441 -0.16(-1.74%)
Apr 25, 2023 9.400 9.410 9.072 9.190 11,455 -0.61(-6.22%)
Apr 24, 2023 9.900 9.900 9.790 9.800 11,392 +0.02(+0.22%)
Apr 21, 2023 9.670 9.940 9.670 9.778 11,672 +0.12(+1.22%)
Apr 20, 2023 9.690 10.63 9.500 9.660 45,538 -0.46(-4.55%)
Apr 19, 2023 10.04 10.15 10.03 10.12 15,192 -0.08(-0.78%)
Apr 18, 2023 10.30 10.30 10.16 10.20 12,255 -0.34(-3.18%)
Apr 17, 2023 10.57 10.57 10.39 10.54 5,682 +0.01(+0.05%)
Apr 14, 2023 10.61 10.62 10.49 10.53 4,199 -0.24(-2.23%)
Apr 13, 2023 10.61 10.80 10.61 10.77 15,904 +0.37(+3.56%)
Apr 12, 2023 10.30 10.49 10.24 10.40 22,003 +0.10(+0.97%)
Apr 11, 2023 10.22 10.42 10.19 10.30 50,048 -0.68(-6.19%)
Apr 10, 2023 11.02 11.08 10.73 10.98 7,784 -0.21(-1.88%)
Apr 06, 2023 10.92 11.19 10.92 11.19 1,985 +0.36(+3.30%)
Apr 05, 2023 10.56 10.83 10.56 10.83 15,062 -0.03(-0.26%)
Apr 04, 2023 10.81 11.00 10.81 10.86 16,819 +0.15(+1.40%)
Apr 03, 2023 10.60 10.71 10.56 10.71 22,335 +0.26(+2.49%)
Mar 31, 2023 10.59 10.64 10.45 10.45 5,568 +0.00(+0.00%)
Mar 30, 2023 10.44 10.47 10.42 10.45 17,203 +0.19(+1.85%)
Mar 29, 2023 10.45 10.45 10.23 10.26 14,863 +0.12(+1.18%)
Mar 28, 2023 9.790 10.14 9.780 10.14 25,586 +0.50(+5.19%)
Mar 27, 2023 9.580 9.640 9.550 9.640 5,072 +0.13(+1.37%)
Mar 24, 2023 9.490 9.510 9.310 9.510 7,375 -0.18(-1.81%)
Mar 23, 2023 9.780 9.840 8.989 9.685 1,161,347 -0.00(-0.05%)
Mar 22, 2023 9.460 9.690 9.460 9.690 1,307 +0.11(+1.15%)
Mar 21, 2023 9.650 9.870 9.570 9.580 8,847 +0.03(+0.31%)
Mar 20, 2023 9.500 9.552 9.500 9.550 966 -0.08(-0.83%)
Mar 17, 2023 9.540 9.630 9.480 9.630 3,253 -0.05(-0.52%)
Mar 16, 2023 9.310 9.710 9.310 9.680 15,337 +0.61(+6.72%)
Mar 15, 2023 8.910 9.070 8.910 9.070 4,699 -0.31(-3.30%)
Mar 14, 2023 9.520 9.520 9.380 9.380 1,530 +0.20(+2.12%)
Mar 13, 2023 9.020 9.300 8.990 9.185 4,557 +0.20(+2.20%)
Mar 10, 2023 9.090 9.130 8.988 8.988 1,438 +0.01(+0.08%)
Mar 09, 2023 9.070 9.130 8.970 8.980 19,486 -0.22(-2.44%)
Mar 08, 2023 9.190 9.230 9.170 9.205 4,183 -0.07(-0.81%)
Mar 07, 2023 9.560 9.560 9.260 9.280 4,526 -0.09(-0.96%)
Mar 06, 2023 9.230 9.395 9.230 9.370 5,547 +0.28(+3.08%)
Mar 03, 2023 9.080 9.148 9.060 9.090 1,940 +0.24(+2.71%)
Mar 02, 2023 8.750 8.890 8.685 8.850 25,815 +0.06(+0.68%)
Mar 01, 2023 8.890 8.890 8.790 8.790 11,735 -0.12(-1.35%)
Feb 28, 2023 9.100 9.100 8.910 8.910 6,448 -0.59(-6.21%)
Feb 27, 2023 9.400 9.500 9.370 9.500 13,410 +0.27(+2.93%)
Feb 24, 2023 9.390 9.390 9.230 9.230 4,299 -0.41(-4.25%)
Feb 23, 2023 9.770 9.790 9.630 9.640 5,718 -0.04(-0.41%)
Feb 22, 2023 9.670 9.700 9.520 9.680 9,493 -0.04(-0.36%)
Feb 21, 2023 9.900 9.900 9.710 9.715 5,761 -0.23(-2.36%)
Feb 17, 2023 9.770 9.950 9.770 9.950 4,704 +0.23(+2.37%)
Feb 16, 2023 9.860 9.980 9.720 9.720 10,253 -0.13(-1.32%)
Feb 15, 2023 9.860 9.890 9.820 9.850 9,928 -0.18(-1.79%)
Feb 14, 2023 9.850 10.03 9.820 10.03 4,253 +0.11(+1.11%)
Feb 13, 2023 9.740 9.935 9.720 9.920 8,313 +0.16(+1.64%)
Feb 10, 2023 9.890 9.920 9.700 9.760 7,586 -0.14(-1.41%)
Feb 09, 2023 10.19 10.19 9.900 9.900 3,792 -0.17(-1.69%)
Feb 08, 2023 10.21 10.22 10.00 10.07 14,731 +0.10(+1.00%)
Feb 07, 2023 9.860 10.07 9.780 9.970 13,186 +0.04(+0.40%)
Feb 06, 2023 10.10 10.10 9.910 9.930 15,883 -0.28(-2.74%)
Feb 03, 2023 10.14 10.27 10.11 10.21 19,630 -0.32(-3.04%)
Feb 02, 2023 10.44 10.53 10.37 10.53 21,303 +0.68(+6.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.