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 31, 2005 15.99 16.00 15.86 15.87 6,800 -0.12(-0.75%)
Oct 28, 2005 15.92 16.05 15.87 15.99 3,900 -0.01(-0.06%)
Oct 27, 2005 16.10 16.10 16.00 16.00 2,200 -0.06(-0.37%)
Oct 26, 2005 15.94 16.06 15.94 16.06 3,700 +0.07(+0.44%)
Oct 25, 2005 15.97 15.99 15.97 15.99 1,400 +0.14(+0.88%)
Oct 24, 2005 15.85 16.09 15.85 15.85 9,200 +0.14(+0.89%)
Oct 21, 2005 16.00 16.00 15.60 15.71 16,000 -0.34(-2.12%)
Oct 20, 2005 16.09 16.10 16.04 16.05 3,800 -0.05(-0.31%)
Oct 19, 2005 16.06 16.10 16.06 16.10 1,800 +0.09(+0.56%)
Oct 18, 2005 16.06 16.06 16.01 16.01 400 -0.04(-0.24%)
Oct 17, 2005 16.02 16.06 16.00 16.05 1,300 +0.03(+0.19%)
Oct 14, 2005 16.06 16.17 16.02 16.02 2,300 -0.14(-0.87%)
Oct 13, 2005 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Oct 12, 2005 16.08 16.16 16.08 16.16 1,900 +0.04(+0.25%)
Oct 11, 2005 16.20 16.38 16.12 16.12 11,000 -0.28(-1.71%)
Oct 10, 2005 16.45 16.45 16.35 16.40 1,600 -0.07(-0.43%)
Oct 07, 2005 16.17 16.47 16.17 16.47 4,000 +0.29(+1.79%)
Oct 06, 2005 16.34 16.43 16.12 16.18 3,600 -0.17(-1.04%)
Oct 05, 2005 16.35 16.35 16.35 16.35 500 +0.01(+0.06%)
Oct 04, 2005 16.34 16.34 16.34 16.34 200 +0.06(+0.37%)
Oct 03, 2005 16.22 16.28 16.20 16.28 4,100 +0.04(+0.25%)
Sep 30, 2005 16.16 16.24 16.10 16.24 3,600 +0.08(+0.50%)
Sep 29, 2005 16.14 16.16 16.02 16.16 800 +0.02(+0.12%)
Sep 28, 2005 16.15 16.15 16.14 16.14 1,100 +0.04(+0.25%)
Sep 27, 2005 16.20 16.23 16.04 16.10 7,500 -0.12(-0.74%)
Sep 26, 2005 16.41 16.41 16.14 16.22 5,900 -0.19(-1.16%)
Sep 23, 2005 16.41 16.41 16.37 16.41 1,100 -0.07(-0.42%)
Sep 22, 2005 16.50 16.93 16.45 16.48 8,500 +0.03(+0.18%)
Sep 21, 2005 16.45 16.45 16.45 16.45 100 -0.14(-0.84%)
Sep 20, 2005 16.69 16.69 16.48 16.59 3,600 -0.03(-0.18%)
Sep 19, 2005 16.60 16.62 16.54 16.62 900 +0.12(+0.73%)
Sep 16, 2005 16.70 16.72 16.49 16.50 10,700 -0.22(-1.32%)
Sep 15, 2005 16.72 16.72 16.72 16.72 800 +0.02(+0.12%)
Sep 14, 2005 16.70 16.73 16.70 16.70 2,500 -0.01(-0.06%)
Sep 13, 2005 16.79 16.79 16.58 16.71 3,400 -0.08(-0.48%)
Sep 12, 2005 16.81 16.81 16.79 16.79 1,400 -0.06(-0.36%)
Sep 09, 2005 16.92 16.92 16.83 16.85 1,500 -0.07(-0.41%)
Sep 08, 2005 16.94 16.98 16.92 16.92 2,500 -0.02(-0.12%)
Sep 07, 2005 16.90 16.95 16.90 16.94 3,700 +0.12(+0.71%)
Sep 06, 2005 16.82 16.82 16.82 16.82 1,600 -0.13(-0.77%)
Sep 02, 2005 16.81 16.95 16.81 16.95 500 +0.14(+0.83%)
Sep 01, 2005 16.75 16.81 16.74 16.81 3,400 +0.11(+0.66%)
Aug 31, 2005 16.71 16.76 16.61 16.70 6,000 +0.10(+0.60%)
Aug 30, 2005 16.60 16.70 16.60 16.60 600 +0.07(+0.42%)
Aug 29, 2005 16.76 16.76 16.53 16.53 2,700 -0.21(-1.25%)
Aug 26, 2005 16.60 16.77 16.60 16.74 2,600 +0.24(+1.45%)
Aug 25, 2005 16.89 16.89 16.47 16.50 7,000 -0.29(-1.73%)
Aug 24, 2005 16.90 16.90 16.79 16.79 400 +0.02(+0.12%)
Aug 23, 2005 16.90 16.90 16.50 16.77 11,300 -0.08(-0.47%)
Aug 22, 2005 16.97 16.97 16.47 16.85 3,600 -0.10(-0.59%)
Aug 19, 2005 16.98 16.99 16.90 16.95 6,400 +0.05(+0.30%)
Aug 18, 2005 16.64 16.90 16.55 16.90 4,100 +0.26(+1.56%)
Aug 17, 2005 16.50 16.64 16.50 16.64 900 +0.09(+0.54%)
Aug 16, 2005 16.55 16.64 16.51 16.55 4,200 +0.04(+0.24%)
Aug 15, 2005 16.37 16.51 16.37 16.51 1,500 +0.14(+0.86%)
Aug 12, 2005 16.29 16.37 16.29 16.37 2,000 +0.07(+0.43%)
Aug 11, 2005 16.36 16.37 16.29 16.30 1,800 -0.05(-0.31%)
Aug 10, 2005 16.30 16.37 16.20 16.35 7,000 +0.06(+0.37%)
Aug 09, 2005 16.53 16.65 16.20 16.29 8,100 -0.27(-1.63%)
Aug 08, 2005 16.75 17.00 16.55 16.56 5,500 -0.34(-2.01%)
Aug 05, 2005 16.95 16.98 16.90 16.90 1,800 +0.03(+0.18%)
Aug 04, 2005 16.82 16.87 16.75 16.87 1,700 +0.14(+0.84%)
Aug 03, 2005 16.68 16.73 16.68 16.73 1,700 -0.02(-0.12%)
Aug 02, 2005 16.87 16.87 16.65 16.75 5,000 -0.11(-0.65%)
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.