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 30, 2015 13.93 14.03 13.93 13.96 1,493 -0.02(-0.14%)
Oct 29, 2015 13.72 13.98 13.72 13.98 4,449 +0.23(+1.67%)
Oct 28, 2015 13.93 13.93 13.75 13.75 6,344 -0.27(-1.93%)
Oct 27, 2015 14.04 14.04 13.96 14.02 2,142 +0.15(+1.10%)
Oct 26, 2015 14.01 14.03 13.77 13.87 4,370 +0.08(+0.57%)
Oct 23, 2015 13.90 14.04 13.79 13.79 2,852 +0.05(+0.36%)
Oct 22, 2015 14.32 14.32 13.72 13.74 3,520 -0.08(-0.59%)
Oct 21, 2015 14.03 14.03 13.81 13.82 1,597 +0.01(+0.07%)
Oct 19, 2015 13.90 13.90 13.66 13.81 217 +0.00(+0.00%)
Oct 16, 2015 13.68 13.81 13.65 13.81 1,883 -0.22(-1.57%)
Oct 15, 2015 14.24 14.38 13.30 14.03 11,252 -0.32(-2.23%)
Oct 14, 2015 13.67 14.45 13.67 14.35 8,047 +0.72(+5.27%)
Oct 13, 2015 13.52 14.18 13.52 13.63 2,034 +0.15(+1.08%)
Oct 12, 2015 13.30 13.54 13.30 13.48 1,871 +0.17(+1.31%)
Oct 09, 2015 13.39 13.39 13.28 13.31 1,025 +0.10(+0.76%)
Oct 08, 2015 13.21 13.28 13.05 13.21 1,910 +0.02(+0.15%)
Oct 07, 2015 13.08 13.20 13.08 13.19 5,731 +0.21(+1.62%)
Oct 06, 2015 13.11 13.11 12.98 12.98 489 -0.13(-0.99%)
Oct 05, 2015 13.06 13.11 13.04 13.11 2,112 +0.12(+0.92%)
Oct 02, 2015 13.03 13.10 12.94 12.99 3,866 +0.01(+0.08%)
Oct 01, 2015 13.09 13.11 12.90 12.98 3,777 -0.07(-0.54%)
Sep 30, 2015 13.08 13.08 12.87 13.05 5,623 +0.03(+0.23%)
Sep 29, 2015 13.03 13.06 12.88 13.02 3,006 +0.05(+0.39%)
Sep 28, 2015 13.06 13.06 12.97 12.97 3,011 -0.03(-0.23%)
Sep 25, 2015 13.10 13.10 12.98 13.00 2,860 -0.04(-0.31%)
Sep 24, 2015 13.15 13.15 13.04 13.04 4,843 -0.05(-0.34%)
Sep 23, 2015 13.15 13.15 13.04 13.09 5,281 +0.01(+0.04%)
Sep 22, 2015 13.18 13.18 13.04 13.08 6,225 -0.03(-0.23%)
Sep 21, 2015 13.27 13.27 13.11 13.11 4,033 -0.14(-1.06%)
Sep 18, 2015 13.23 13.29 13.23 13.25 2,035 +0.06(+0.45%)
Sep 17, 2015 13.28 13.32 13.17 13.19 1,807 -0.02(-0.15%)
Sep 16, 2015 13.29 13.43 13.21 13.21 4,332 -0.02(-0.15%)
Sep 15, 2015 13.39 13.43 13.23 13.23 2,164 -0.23(-1.71%)
Sep 14, 2015 13.64 13.64 13.46 13.46 1,924 -0.11(-0.81%)
Sep 11, 2015 13.27 13.58 13.27 13.57 9,330 +0.37(+2.80%)
Sep 10, 2015 13.36 13.48 13.20 13.20 6,784 -0.29(-2.15%)
Sep 09, 2015 13.25 13.49 13.11 13.49 5,726 +0.17(+1.28%)
Sep 08, 2015 13.27 13.32 13.11 13.32 5,405 +0.02(+0.15%)
Sep 04, 2015 13.18 13.30 13.30 13.30 7,100 +0.00(+0.00%)
Sep 03, 2015 13.20 13.30 13.16 13.30 2,062 +0.00(+0.00%)
Sep 02, 2015 13.14 13.30 13.11 13.30 1,297 +0.09(+0.68%)
Sep 01, 2015 13.20 13.29 13.14 13.21 3,157 -0.09(-0.68%)
Aug 31, 2015 13.30 13.30 13.19 13.30 2,917 +0.00(+0.02%)
Aug 28, 2015 13.18 13.50 13.11 13.30 4,451 +0.19(+1.43%)
Aug 27, 2015 13.28 13.34 12.93 13.11 6,407 -0.21(-1.58%)
Aug 26, 2015 13.35 13.47 13.17 13.32 1,666 +0.03(+0.23%)
Aug 25, 2015 13.29 13.50 13.29 13.29 2,515 +0.11(+0.84%)
Aug 24, 2015 13.04 13.41 12.89 13.18 7,817 -0.15(-1.13%)
Aug 21, 2015 13.34 13.34 13.13 13.33 1,932 +0.03(+0.26%)
Aug 20, 2015 13.25 13.34 13.19 13.30 6,557 -0.03(-0.26%)
Aug 19, 2015 13.24 13.33 13.24 13.33 5,059 -0.02(-0.11%)
Aug 18, 2015 13.44 13.44 13.24 13.35 3,277 +0.01(+0.11%)
Aug 17, 2015 13.54 13.54 13.33 13.33 1,518 -0.07(-0.52%)
Aug 14, 2015 14.35 14.35 13.40 13.40 1,481 +0.03(+0.22%)
Aug 13, 2015 13.98 13.98 13.37 13.37 949 -0.11(-0.82%)
Aug 12, 2015 13.75 13.75 13.48 13.48 7,489 -0.27(-1.96%)
Aug 11, 2015 14.10 14.10 13.75 13.75 7,096 -0.06(-0.43%)
Aug 10, 2015 14.00 14.00 13.81 13.81 1,294 -0.19(-1.36%)
Aug 07, 2015 14.35 14.35 13.73 14.00 1,646 -0.25(-1.75%)
Aug 06, 2015 14.35 14.35 14.04 14.25 2,979 +0.25(+1.79%)
Aug 05, 2015 14.35 14.35 13.68 14.00 5,921 +0.02(+0.14%)
Aug 04, 2015 14.07 14.68 13.78 13.98 6,761 -0.02(-0.14%)
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.