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 (%)
Oct 29, 2004 15.88 15.88 15.78 15.79 2,600 +0.09(+0.57%)
Oct 28, 2004 15.64 15.70 15.64 15.70 300 +0.08(+0.51%)
Oct 27, 2004 15.55 15.62 15.55 15.62 2,400 +0.18(+1.17%)
Oct 26, 2004 15.56 15.56 15.44 15.44 1,100 +0.00(+0.00%)
Oct 25, 2004 15.51 15.51 15.44 15.44 3,400 -0.13(-0.83%)
Oct 22, 2004 15.57 15.57 15.57 15.57 1,600 -0.03(-0.19%)
Oct 21, 2004 15.51 15.60 15.51 15.60 2,400 +0.00(+0.00%)
Oct 20, 2004 15.64 15.64 15.60 15.60 200 -0.04(-0.26%)
Oct 19, 2004 15.64 15.64 15.64 15.64 400 +0.04(+0.26%)
Oct 18, 2004 15.52 15.60 15.52 15.60 2,900 +0.01(+0.06%)
Oct 15, 2004 15.48 15.59 15.48 15.59 4,300 +0.07(+0.45%)
Oct 14, 2004 15.55 15.70 15.52 15.52 5,000 -0.06(-0.39%)
Oct 13, 2004 15.80 15.80 15.58 15.58 4,800 -0.14(-0.89%)
Oct 12, 2004 16.16 16.16 15.72 15.72 15,100 -0.58(-3.56%)
Oct 11, 2004 15.48 16.30 15.41 16.30 30,700 +0.80(+5.16%)
Oct 08, 2004 15.50 15.50 15.50 15.50 300 +0.10(+0.65%)
Oct 07, 2004 15.40 15.40 15.40 15.40 1,900 +0.13(+0.85%)
Oct 06, 2004 15.37 15.46 15.25 15.27 11,100 +0.00(+0.00%)
Oct 05, 2004 15.35 15.40 15.27 15.27 2,500 -0.08(-0.52%)
Oct 04, 2004 15.35 15.35 15.30 15.35 7,800 +0.01(+0.07%)
Oct 01, 2004 15.35 15.40 15.34 15.34 3,700 -0.15(-0.97%)
Sep 30, 2004 15.48 15.49 15.40 15.49 9,400 +0.09(+0.58%)
Sep 29, 2004 15.35 15.46 15.22 15.40 21,400 +0.05(+0.33%)
Sep 28, 2004 15.27 15.35 15.24 15.35 6,600 +0.08(+0.52%)
Sep 27, 2004 15.13 15.27 15.11 15.27 8,200 +0.15(+0.99%)
Sep 24, 2004 15.05 15.12 14.96 15.12 2,700 +0.10(+0.67%)
Sep 23, 2004 14.95 15.02 14.95 15.02 3,300 +0.01(+0.07%)
Sep 22, 2004 15.00 15.01 14.90 15.01 2,600 -0.03(-0.20%)
Sep 21, 2004 14.99 15.04 14.86 15.04 9,300 +0.04(+0.27%)
Sep 20, 2004 14.92 15.02 14.92 15.00 6,500 +0.01(+0.07%)
Sep 17, 2004 14.98 14.99 14.98 14.99 2,500 +0.08(+0.54%)
Sep 16, 2004 14.90 14.91 14.90 14.91 1,100 -0.02(-0.13%)
Sep 15, 2004 14.98 14.98 14.93 14.93 2,800 -0.12(-0.80%)
Sep 14, 2004 15.04 15.05 15.04 15.05 1,300 +0.05(+0.33%)
Sep 13, 2004 15.04 15.04 14.91 15.00 5,300 +0.01(+0.07%)
Sep 10, 2004 14.98 14.99 14.85 14.99 12,600 +0.04(+0.27%)
Sep 09, 2004 14.95 14.95 14.95 14.95 1,500 -0.02(-0.13%)
Sep 08, 2004 14.90 14.97 14.90 14.97 1,400 +0.09(+0.60%)
Sep 07, 2004 15.03 15.07 14.88 14.88 7,200 -0.14(-0.93%)
Sep 03, 2004 15.02 15.02 15.02 15.02 100 -0.03(-0.20%)
Sep 02, 2004 15.05 15.06 15.05 15.05 2,500 -0.01(-0.07%)
Sep 01, 2004 15.06 15.06 15.06 15.06 300 +0.02(+0.13%)
Aug 31, 2004 15.20 15.20 15.00 15.04 19,400 -0.09(-0.59%)
Aug 30, 2004 15.34 15.34 15.13 15.13 15,400 +0.03(+0.20%)
Aug 27, 2004 15.27 15.33 15.10 15.10 2,900 +0.06(+0.40%)
Aug 26, 2004 14.91 15.13 14.91 15.04 3,400 +0.12(+0.80%)
Aug 25, 2004 15.25 15.32 14.90 14.92 6,800 -0.24(-1.58%)
Aug 24, 2004 15.10 15.16 15.10 15.16 500 +0.15(+1.00%)
Aug 23, 2004 14.85 15.01 14.85 15.01 4,200 -0.09(-0.60%)
Aug 20, 2004 15.25 15.25 15.10 15.10 900 -0.05(-0.33%)
Aug 19, 2004 15.10 15.30 15.10 15.15 3,800 +0.15(+1.00%)
Aug 18, 2004 14.89 15.05 14.88 15.00 5,600 +0.04(+0.27%)
Aug 17, 2004 14.99 15.10 14.83 14.96 3,100 +0.14(+0.94%)
Aug 16, 2004 15.04 15.04 14.75 14.82 2,300 -0.31(-2.05%)
Aug 13, 2004 14.85 15.15 14.85 15.13 6,800 +0.13(+0.87%)
Aug 12, 2004 14.75 15.00 14.75 15.00 4,300 +0.10(+0.67%)
Aug 11, 2004 14.88 14.90 14.85 14.90 5,700 +0.05(+0.34%)
Aug 10, 2004 14.84 14.90 14.74 14.85 3,200 -0.15(-1.00%)
Aug 09, 2004 15.00 15.00 15.00 15.00 100 -0.03(-0.20%)
Aug 06, 2004 15.00 15.03 14.75 15.03 3,800 +0.24(+1.62%)
Aug 05, 2004 14.71 14.85 14.71 14.79 3,400 +0.11(+0.75%)
Aug 04, 2004 14.55 14.69 14.54 14.68 2,300 -0.07(-0.47%)
Aug 03, 2004 14.62 14.75 14.62 14.75 2,400 +0.13(+0.89%)
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.