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, 2014 12.98 12.72 12.72 12.72 34,600 -0.16(-1.24%)
Dec 30, 2014 12.78 12.88 12.73 12.88 6,861 +0.15(+1.21%)
Dec 29, 2014 12.65 12.77 12.65 12.73 8,733 +0.09(+0.68%)
Dec 26, 2014 12.63 12.64 12.63 12.64 2,357 +0.00(+0.00%)
Dec 24, 2014 12.66 12.64 12.64 12.64 7,600 +0.07(+0.56%)
Dec 23, 2014 12.77 12.77 12.57 12.57 17,600 -0.07(-0.55%)
Dec 22, 2014 12.72 12.74 12.59 12.64 9,278 -0.04(-0.32%)
Dec 19, 2014 12.71 12.78 12.64 12.68 5,226 -0.02(-0.16%)
Dec 18, 2014 12.79 12.79 12.70 12.70 6,121 -0.05(-0.39%)
Dec 17, 2014 12.82 12.82 12.75 12.75 7,366 -0.02(-0.16%)
Dec 16, 2014 12.71 12.82 12.71 12.77 4,537 +0.12(+0.99%)
Dec 15, 2014 12.70 12.75 12.60 12.64 10,691 +0.01(+0.12%)
Dec 12, 2014 12.56 12.71 12.56 12.63 7,724 +0.04(+0.32%)
Dec 11, 2014 12.72 12.74 12.56 12.59 12,722 -0.14(-1.10%)
Dec 10, 2014 12.80 12.82 12.73 12.73 4,836 +0.01(+0.08%)
Dec 09, 2014 12.62 12.79 12.62 12.72 6,031 +0.03(+0.24%)
Dec 08, 2014 12.80 12.80 12.65 12.69 5,640 -0.04(-0.31%)
Dec 05, 2014 12.65 12.73 12.62 12.73 8,850 +0.12(+0.95%)
Dec 04, 2014 12.67 12.88 12.61 12.61 8,187 -0.08(-0.63%)
Dec 03, 2014 12.69 12.79 12.69 12.69 7,054 +0.04(+0.32%)
Dec 02, 2014 12.69 12.71 12.63 12.65 8,230 +0.03(+0.24%)
Dec 01, 2014 12.71 12.74 12.61 12.62 13,598 -0.02(-0.16%)
Nov 28, 2014 12.75 12.76 12.64 12.64 5,828 -0.09(-0.71%)
Nov 26, 2014 12.68 12.73 12.73 12.73 3,400 +0.09(+0.71%)
Nov 25, 2014 12.66 12.74 12.63 12.64 7,361 +0.03(+0.24%)
Nov 24, 2014 12.73 12.73 12.59 12.61 9,425 -0.06(-0.47%)
Nov 21, 2014 12.69 12.76 12.59 12.67 4,130 +0.08(+0.64%)
Nov 20, 2014 12.66 12.72 12.59 12.59 3,251 +0.00(+0.00%)
Nov 19, 2014 12.69 12.70 12.59 12.59 4,162 -0.10(-0.79%)
Nov 18, 2014 12.72 12.73 12.68 12.69 7,116 -0.03(-0.24%)
Nov 17, 2014 12.71 12.74 12.66 12.72 6,914 +0.01(+0.08%)
Nov 14, 2014 12.78 12.78 12.71 12.71 2,653 -0.04(-0.31%)
Nov 13, 2014 12.84 12.84 12.71 12.75 3,644 -0.09(-0.70%)
Nov 12, 2014 12.68 12.84 12.68 12.84 1,853 +0.13(+1.02%)
Nov 11, 2014 12.79 12.79 12.71 12.71 2,000 -0.03(-0.24%)
Nov 10, 2014 12.75 12.87 12.71 12.74 1,725 -0.01(-0.08%)
Nov 07, 2014 12.75 12.79 12.73 12.75 3,216 +0.00(+0.00%)
Nov 06, 2014 12.78 12.87 12.67 12.75 7,735 -0.03(-0.23%)
Nov 05, 2014 12.80 12.80 12.70 12.78 2,034 +0.08(+0.59%)
Nov 04, 2014 12.73 12.73 12.65 12.70 2,341 +0.02(+0.19%)
Nov 03, 2014 12.67 12.72 12.67 12.68 3,113 -0.04(-0.31%)
Oct 31, 2014 12.81 12.81 12.72 12.72 2,213 -0.02(-0.16%)
Oct 30, 2014 12.69 12.78 12.69 12.74 1,704 -0.01(-0.08%)
Oct 29, 2014 12.84 12.84 12.74 12.75 1,431 +0.00(+0.00%)
Oct 28, 2014 12.77 12.82 12.74 12.75 7,581 -0.01(-0.08%)
Oct 27, 2014 12.81 12.83 12.76 12.76 2,881 +0.00(+0.00%)
Oct 24, 2014 12.85 12.85 12.64 12.76 4,403 +0.04(+0.31%)
Oct 23, 2014 12.93 12.93 12.67 12.72 9,274 -0.12(-0.93%)
Oct 22, 2014 12.89 12.89 12.71 12.84 9,757 +0.04(+0.31%)
Oct 21, 2014 12.84 12.91 12.77 12.80 5,261 -0.00(-0.01%)
Oct 20, 2014 12.88 12.88 12.80 12.80 5,078 -0.03(-0.23%)
Oct 17, 2014 12.89 12.89 12.89 12.83 2,809 -0.02(-0.16%)
Oct 16, 2014 12.65 12.86 12.65 12.85 8,903 +0.21(+1.66%)
Oct 15, 2014 12.57 12.73 12.57 12.64 8,302 +0.06(+0.48%)
Oct 14, 2014 12.62 12.63 12.57 12.58 4,358 -0.06(-0.47%)
Oct 13, 2014 12.64 12.73 12.63 12.64 2,556 -0.06(-0.47%)
Oct 10, 2014 12.68 12.73 12.68 12.70 6,040 +0.00(+0.00%)
Oct 09, 2014 12.73 12.82 12.70 12.70 5,175 -0.03(-0.24%)
Oct 08, 2014 12.70 12.74 12.70 12.73 2,675 +0.01(+0.08%)
Oct 07, 2014 12.67 12.77 12.67 12.72 3,536 +0.00(+0.00%)
Oct 06, 2014 12.67 12.72 12.67 12.72 4,720 +0.06(+0.47%)
Oct 03, 2014 12.67 12.67 12.62 12.66 5,775 -0.01(-0.08%)
Oct 02, 2014 12.67 12.67 12.63 12.67 2,590 +0.01(+0.08%)
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.