Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance New Jersey Municipal Bond Fund (NY: EMJ )

N/A UNCHANGED
Last Price Updated: 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 29, 2010 14.69 14.94 14.63 14.94 6,012 +0.44(+3.03%)
Jan 28, 2010 14.53 14.58 14.48 14.50 2,200 -0.03(-0.21%)
Jan 27, 2010 14.51 14.53 14.47 14.53 2,188 +0.02(+0.14%)
Jan 26, 2010 14.65 14.65 14.48 14.51 2,500 -0.06(-0.44%)
Jan 25, 2010 14.80 14.89 14.57 14.57 20,680 -0.16(-1.10%)
Jan 22, 2010 14.70 14.88 14.57 14.74 4,731 +0.03(+0.18%)
Jan 21, 2010 14.68 14.71 14.68 14.71 1,200 +0.02(+0.14%)
Jan 20, 2010 14.69 14.69 14.69 14.69 532 -0.00(-0.01%)
Jan 19, 2010 14.58 14.74 14.54 14.69 25,217 +0.11(+0.75%)
Jan 15, 2010 14.58 14.58 14.58 14.58 1,000 +0.00(+0.00%)
Jan 14, 2010 14.48 14.58 14.48 14.58 1,300 +0.10(+0.69%)
Jan 13, 2010 14.76 14.76 14.33 14.48 5,395 +0.13(+0.91%)
Jan 12, 2010 14.39 14.39 14.33 14.35 530 +0.03(+0.21%)
Jan 11, 2010 14.38 14.39 14.32 14.32 687 +0.05(+0.35%)
Jan 08, 2010 14.33 14.33 14.27 14.27 1,600 -0.06(-0.42%)
Jan 07, 2010 14.27 14.33 14.23 14.33 5,345 +0.08(+0.56%)
Jan 06, 2010 14.20 14.25 14.20 14.25 600 +0.06(+0.42%)
Jan 05, 2010 14.28 14.28 14.13 14.19 4,925 -0.13(-0.91%)
Jan 04, 2010 14.38 14.38 14.25 14.32 1,719 -0.01(-0.07%)
Dec 31, 2009 14.40 14.33 14.33 14.33 3,300 +0.02(+0.14%)
Dec 30, 2009 14.31 14.31 14.18 14.31 4,200 -0.01(-0.07%)
Dec 29, 2009 14.50 14.50 14.25 14.32 4,884 -0.21(-1.45%)
Dec 28, 2009 14.59 14.59 14.53 14.53 340 -0.07(-0.48%)
Dec 24, 2009 14.53 14.60 14.37 14.60 6,567 +0.03(+0.21%)
Dec 23, 2009 14.60 14.66 14.55 14.57 5,363 +0.06(+0.41%)
Dec 22, 2009 14.45 14.69 14.31 14.51 9,917 +0.03(+0.21%)
Dec 21, 2009 14.54 14.57 14.48 14.48 2,610 -0.08(-0.54%)
Dec 18, 2009 14.36 14.61 14.36 14.56 4,400 +0.21(+1.45%)
Dec 17, 2009 14.39 14.39 14.22 14.35 11,529 -0.08(-0.56%)
Dec 16, 2009 14.46 14.60 14.27 14.43 13,480 +0.11(+0.78%)
Dec 15, 2009 14.59 14.59 14.20 14.32 15,157 -0.45(-3.05%)
Dec 14, 2009 14.78 14.78 14.76 14.77 600 -0.03(-0.20%)
Dec 11, 2009 15.03 15.03 14.79 14.80 7,490 -0.11(-0.76%)
Dec 10, 2009 15.12 15.15 14.64 14.91 12,701 -0.28(-1.82%)
Dec 09, 2009 15.19 15.19 15.19 15.19 404 +0.08(+0.56%)
Dec 08, 2009 15.38 15.38 15.07 15.11 2,598 -0.17(-1.15%)
Dec 07, 2009 15.14 15.29 15.13 15.28 1,000 -0.06(-0.39%)
Dec 04, 2009 16.15 16.15 15.29 15.34 6,476 +0.18(+1.19%)
Dec 03, 2009 15.30 15.35 15.10 15.16 2,600 -0.18(-1.14%)
Dec 02, 2009 15.49 15.50 14.98 15.34 5,452 -0.04(-0.29%)
Dec 01, 2009 15.70 15.70 14.95 15.38 3,365 +0.39(+2.60%)
Nov 30, 2009 15.40 15.40 14.80 14.99 8,703 -0.11(-0.73%)
Nov 27, 2009 15.15 15.15 15.10 15.10 220 -0.24(-1.56%)
Nov 25, 2009 15.35 15.35 15.34 15.34 439 +0.10(+0.67%)
Nov 24, 2009 15.35 15.35 15.24 15.24 406 -0.03(-0.21%)
Nov 23, 2009 15.27 15.27 15.27 15.27 200 -0.03(-0.20%)
Nov 20, 2009 14.87 15.30 14.70 15.30 5,310 +0.47(+3.17%)
Nov 19, 2009 14.68 14.83 14.57 14.83 6,585 +0.11(+0.71%)
Nov 18, 2009 14.61 14.82 14.59 14.72 2,300 +0.24(+1.69%)
Nov 17, 2009 14.44 14.49 14.44 14.48 1,600 +0.06(+0.39%)
Nov 16, 2009 14.41 14.47 14.40 14.42 2,749 +0.01(+0.10%)
Nov 13, 2009 14.56 14.68 14.41 14.41 4,700 -0.15(-1.00%)
Nov 12, 2009 14.77 14.77 14.56 14.56 1,979 -0.10(-0.71%)
Nov 11, 2009 14.91 14.91 14.65 14.66 6,418 -0.24(-1.61%)
Nov 10, 2009 15.77 15.77 14.78 14.90 3,281 +0.10(+0.67%)
Nov 09, 2009 14.87 14.87 14.80 14.80 1,350 -0.09(-0.60%)
Nov 06, 2009 14.85 14.89 14.59 14.89 3,100 +0.06(+0.40%)
Nov 05, 2009 14.87 14.87 14.54 14.83 1,392 +0.03(+0.20%)
Nov 04, 2009 15.35 15.35 14.55 14.80 16,857 -0.52(-3.39%)
Nov 03, 2009 15.32 15.32 15.32 15.32 100 -0.01(-0.07%)
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.