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 (%)
Dec 31, 2008 10.40 10.40 9.620 10.00 12,078 +0.37(+3.84%)
Dec 30, 2008 9.440 9.630 9.440 9.630 10,051 +0.06(+0.63%)
Dec 29, 2008 9.700 9.850 9.550 9.570 24,975 -0.14(-1.44%)
Dec 26, 2008 9.750 9.750 9.700 9.710 3,761 -0.04(-0.41%)
Dec 24, 2008 10.00 10.15 9.750 9.750 8,204 -0.30(-2.99%)
Dec 23, 2008 10.70 10.70 10.05 10.05 4,187 -0.59(-5.55%)
Dec 22, 2008 10.70 11.18 10.64 10.64 17,523 -0.06(-0.56%)
Dec 19, 2008 10.50 11.00 10.47 10.70 5,573 +0.00(+0.00%)
Dec 18, 2008 10.30 10.70 10.30 10.70 5,300 +0.45(+4.39%)
Dec 17, 2008 10.25 10.25 10.05 10.25 2,857 +0.00(+0.01%)
Dec 16, 2008 10.30 10.35 9.950 10.25 6,604 +0.03(+0.28%)
Dec 15, 2008 10.20 10.22 9.950 10.22 13,014 -0.03(-0.29%)
Dec 12, 2008 10.25 10.25 10.20 10.25 2,702 +0.10(+0.99%)
Dec 11, 2008 10.15 10.25 10.11 10.15 9,500 -0.05(-0.49%)
Dec 10, 2008 10.25 10.25 10.20 10.20 3,065 +0.01(+0.10%)
Dec 09, 2008 10.06 10.22 10.00 10.19 3,400 -0.06(-0.59%)
Dec 08, 2008 10.15 10.25 10.15 10.25 800 +0.10(+0.99%)
Dec 05, 2008 10.90 10.90 10.00 10.15 5,357 -0.75(-6.88%)
Dec 04, 2008 10.80 10.90 10.80 10.90 1,366 -0.00(-0.00%)
Dec 03, 2008 10.90 11.00 10.52 10.90 2,060 -0.15(-1.36%)
Dec 02, 2008 11.45 11.45 11.05 11.05 1,600 -0.45(-3.91%)
Nov 28, 2008 11.10 11.50 11.50 11.50 1,100 +0.50(+4.55%)
Nov 26, 2008 11.41 11.90 11.00 11.00 8,257 -0.25(-2.22%)
Nov 25, 2008 11.40 11.40 11.25 11.25 1,035 +0.00(+0.00%)
Nov 24, 2008 11.88 12.00 10.98 11.25 7,463 +0.25(+2.27%)
Nov 21, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 20, 2008 11.00 11.00 11.00 11.00 1,300 -0.10(-0.90%)
Nov 19, 2008 11.30 11.40 11.10 11.10 1,965 -0.35(-3.06%)
Nov 18, 2008 11.36 11.50 11.11 11.45 13,008 -0.16(-1.38%)
Nov 17, 2008 11.40 12.10 11.20 11.61 4,806 +0.31(+2.74%)
Nov 14, 2008 11.49 11.49 11.30 11.30 1,867 +0.00(+0.00%)
Nov 13, 2008 11.15 11.66 11.15 11.30 7,088 -0.31(-2.67%)
Nov 12, 2008 11.58 12.03 11.58 11.61 16,624 -0.39(-3.25%)
Nov 11, 2008 12.00 12.00 12.00 12.00 3,900 +0.00(+0.00%)
Nov 10, 2008 11.51 12.01 11.30 12.00 17,420 +0.40(+3.45%)
Nov 07, 2008 11.23 11.60 11.15 11.60 7,900 +0.37(+3.29%)
Nov 06, 2008 11.30 11.50 11.23 11.23 4,800 -0.07(-0.62%)
Nov 05, 2008 11.30 11.30 11.19 11.30 9,300 +0.05(+0.44%)
Nov 04, 2008 11.09 11.25 11.09 11.25 700 +0.16(+1.44%)
Nov 03, 2008 11.09 11.09 11.09 11.09 700 +0.06(+0.54%)
Oct 31, 2008 11.25 11.25 11.03 11.03 1,100 -0.13(-1.20%)
Oct 30, 2008 11.60 11.60 11.11 11.16 5,126 -0.41(-3.55%)
Oct 29, 2008 11.70 11.70 11.55 11.57 1,991 -0.33(-2.73%)
Oct 28, 2008 11.50 11.90 11.50 11.90 4,199 +0.47(+4.11%)
Oct 27, 2008 11.49 11.53 11.43 11.43 3,317 -0.31(-2.64%)
Oct 24, 2008 10.66 11.74 10.44 11.74 7,350 +0.14(+1.21%)
Oct 23, 2008 11.75 11.75 11.60 11.60 2,300 -0.05(-0.43%)
Oct 22, 2008 11.75 11.75 11.35 11.65 3,600 -0.45(-3.72%)
Oct 21, 2008 11.70 12.30 11.55 12.10 4,100 +0.05(+0.41%)
Oct 20, 2008 10.85 12.05 10.85 12.05 1,300 +1.20(+11.06%)
Oct 17, 2008 10.20 10.85 10.20 10.85 6,540 -0.20(-1.81%)
Oct 16, 2008 10.90 11.10 10.90 11.05 4,400 +0.25(+2.31%)
Oct 15, 2008 10.55 11.00 10.55 10.80 1,900 +0.05(+0.47%)
Oct 14, 2008 10.20 10.75 10.20 10.75 1,900 +0.50(+4.88%)
Oct 13, 2008 9.000 10.25 9.000 10.25 6,003 +1.13(+12.39%)
Oct 10, 2008 10.55 11.00 8.300 9.120 10,433 -2.28(-20.00%)
Oct 09, 2008 11.40 11.40 11.05 11.40 1,700 -0.10(-0.87%)
Oct 08, 2008 11.70 11.70 11.50 11.50 900 -0.37(-3.12%)
Oct 07, 2008 12.00 12.05 11.63 11.87 7,100 -0.02(-0.17%)
Oct 06, 2008 11.90 12.05 11.89 11.89 4,600 -0.11(-0.92%)
Oct 03, 2008 12.04 12.24 12.00 12.00 3,900 +0.00(+0.00%)
Oct 02, 2008 12.07 12.07 11.71 12.00 4,600 -0.15(-1.23%)
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.