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, 2012 16.59 16.59 16.16 16.24 6,891 -0.10(-0.61%)
Dec 28, 2012 15.96 16.34 15.70 16.34 7,485 +0.49(+3.09%)
Dec 27, 2012 15.89 15.89 15.63 15.85 8,360 +0.23(+1.47%)
Dec 26, 2012 16.00 16.00 15.61 15.62 9,393 -0.17(-1.08%)
Dec 24, 2012 15.97 15.99 15.74 15.79 7,243 -0.11(-0.69%)
Dec 21, 2012 15.90 15.99 15.86 15.90 5,644 +0.00(+0.00%)
Dec 20, 2012 15.93 15.94 15.83 15.90 2,957 +0.05(+0.32%)
Dec 19, 2012 15.38 15.95 15.38 15.85 8,566 +0.61(+4.00%)
Dec 18, 2012 15.52 15.64 15.24 15.24 10,184 -0.31(-2.02%)
Dec 17, 2012 15.69 15.76 15.25 15.55 27,604 -0.04(-0.23%)
Dec 14, 2012 15.37 15.69 15.37 15.59 9,270 +0.15(+1.00%)
Dec 13, 2012 15.91 15.91 15.20 15.44 14,187 -0.38(-2.37%)
Dec 12, 2012 15.75 15.86 15.44 15.81 3,365 +0.11(+0.67%)
Dec 11, 2012 15.66 15.79 15.48 15.70 7,202 +0.04(+0.28%)
Dec 10, 2012 15.63 15.69 15.59 15.66 3,604 +0.14(+0.90%)
Dec 07, 2012 15.77 15.78 15.51 15.52 5,970 -0.23(-1.46%)
Dec 06, 2012 15.79 15.79 15.59 15.75 7,318 +0.06(+0.38%)
Dec 05, 2012 15.54 15.69 15.54 15.69 4,786 +0.14(+0.90%)
Dec 04, 2012 15.54 15.55 15.28 15.55 12,594 -0.02(-0.13%)
Nov 30, 2012 15.63 15.63 15.55 15.57 3,511 +0.08(+0.52%)
Nov 29, 2012 15.52 15.55 15.46 15.49 4,664 +0.16(+1.04%)
Nov 28, 2012 15.39 15.62 15.32 15.33 7,648 -0.26(-1.66%)
Nov 27, 2012 15.82 15.82 15.27 15.59 21,045 -0.12(-0.77%)
Nov 26, 2012 15.75 15.75 15.69 15.71 2,032 -0.04(-0.25%)
Nov 23, 2012 15.76 15.76 15.35 15.75 1,443 +0.06(+0.38%)
Nov 21, 2012 15.62 15.73 15.42 15.69 1,227 +0.17(+1.10%)
Nov 20, 2012 15.63 15.67 15.25 15.52 7,541 -0.08(-0.51%)
Nov 19, 2012 15.48 15.63 15.48 15.60 3,366 +0.15(+0.94%)
Nov 16, 2012 15.31 15.45 15.20 15.45 12,027 +0.21(+1.40%)
Nov 15, 2012 15.55 15.55 15.08 15.24 6,509 -0.26(-1.68%)
Nov 14, 2012 15.46 15.63 15.45 15.50 3,988 +0.13(+0.85%)
Nov 13, 2012 15.67 15.67 15.35 15.37 9,828 -0.27(-1.74%)
Nov 12, 2012 15.45 15.72 15.44 15.64 11,758 +0.09(+0.59%)
Nov 09, 2012 15.97 15.97 15.55 15.55 11,162 -0.35(-2.20%)
Nov 08, 2012 16.01 16.01 15.74 15.90 13,167 +0.10(+0.63%)
Nov 07, 2012 15.79 16.17 15.79 15.80 9,142 +0.09(+0.57%)
Nov 06, 2012 15.79 16.11 15.71 15.71 2,946 -0.02(-0.13%)
Nov 05, 2012 16.18 16.18 15.69 15.73 3,870 -0.45(-2.78%)
Nov 02, 2012 16.20 16.20 16.16 16.18 1,299 +0.11(+0.68%)
Nov 01, 2012 15.93 16.07 15.89 16.07 4,775 +0.32(+2.03%)
Oct 31, 2012 15.97 16.07 15.75 15.75 3,040 -0.06(-0.39%)
Oct 26, 2012 15.70 15.81 15.81 15.81 7,100 +0.16(+1.03%)
Oct 25, 2012 15.65 15.70 15.60 15.65 2,798 +0.04(+0.23%)
Oct 24, 2012 15.64 15.70 15.61 15.61 2,592 +0.03(+0.22%)
Oct 23, 2012 15.44 15.58 15.44 15.58 7,400 +0.09(+0.58%)
Oct 19, 2012 15.29 15.49 15.29 15.49 1,534 +0.15(+0.98%)
Oct 18, 2012 15.34 15.34 15.34 15.34 1,464 +0.06(+0.38%)
Oct 17, 2012 15.31 15.31 15.27 15.28 1,600 +0.02(+0.16%)
Oct 16, 2012 15.45 15.45 15.25 15.26 4,020 -0.09(-0.60%)
Oct 15, 2012 15.54 15.54 15.31 15.35 1,532 -0.20(-1.29%)
Oct 12, 2012 15.42 15.55 15.42 15.55 1,519 +0.13(+0.84%)
Oct 11, 2012 15.44 15.44 15.38 15.42 2,689 +0.03(+0.18%)
Oct 10, 2012 15.52 15.52 15.29 15.39 11,249 -0.08(-0.50%)
Oct 09, 2012 15.43 15.47 15.43 15.47 2,702 +0.06(+0.39%)
Oct 08, 2012 15.41 15.41 15.41 15.41 387 -0.04(-0.26%)
Oct 05, 2012 15.30 15.46 15.15 15.45 10,851 +0.16(+1.05%)
Oct 04, 2012 15.15 15.29 15.08 15.29 8,357 +0.14(+0.92%)
Oct 03, 2012 15.14 15.16 15.13 15.15 6,636 +0.08(+0.54%)
Oct 02, 2012 15.15 15.15 14.97 15.07 4,210 -0.03(-0.21%)
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.