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, 2015 13.97 13.81 13.81 13.81 2,800 -0.11(-0.79%)
Dec 30, 2015 13.91 13.92 13.68 13.92 4,476 +0.07(+0.51%)
Dec 29, 2015 13.79 13.87 13.79 13.85 597 +0.08(+0.58%)
Dec 28, 2015 13.90 13.90 13.71 13.77 4,796 -0.26(-1.87%)
Dec 24, 2015 13.86 14.03 14.03 14.03 1,800 +0.29(+2.13%)
Dec 23, 2015 13.85 13.86 13.67 13.74 5,762 +0.00(+0.00%)
Dec 22, 2015 13.73 13.78 13.73 13.74 1,790 -0.06(-0.43%)
Dec 21, 2015 13.85 13.85 13.75 13.80 4,748 +0.04(+0.29%)
Dec 18, 2015 13.56 13.85 13.49 13.76 14,157 +0.15(+1.10%)
Dec 17, 2015 13.55 13.65 13.50 13.61 8,254 +0.17(+1.26%)
Dec 16, 2015 13.73 13.73 13.35 13.44 2,775 -0.25(-1.83%)
Dec 15, 2015 13.41 13.69 13.41 13.69 4,098 +0.17(+1.25%)
Dec 14, 2015 13.53 13.53 13.44 13.52 1,398 -0.07(-0.51%)
Dec 11, 2015 13.55 13.65 13.55 13.59 1,935 -0.12(-0.88%)
Dec 10, 2015 13.65 13.80 13.65 13.71 2,034 +0.02(+0.15%)
Dec 09, 2015 13.42 13.69 13.42 13.69 3,978 +0.30(+2.24%)
Dec 08, 2015 13.21 13.52 13.21 13.39 6,104 +0.14(+1.06%)
Dec 07, 2015 13.35 13.35 13.25 13.25 3,200 -0.01(-0.08%)
Dec 04, 2015 13.35 13.35 13.23 13.26 6,584 -0.06(-0.45%)
Dec 03, 2015 13.47 13.49 13.32 13.32 4,584 -0.15(-1.11%)
Dec 02, 2015 13.62 13.62 13.45 13.47 2,777 -0.15(-1.10%)
Dec 01, 2015 13.43 13.80 13.43 13.62 12,419 +0.19(+1.41%)
Nov 30, 2015 13.60 13.60 13.43 13.43 3,635 -0.03(-0.22%)
Nov 27, 2015 13.50 13.65 13.46 13.46 2,843 -0.19(-1.39%)
Nov 25, 2015 13.69 13.65 13.65 13.65 3,900 -0.08(-0.58%)
Nov 24, 2015 13.71 13.83 13.71 13.73 7,654 -0.05(-0.36%)
Nov 23, 2015 13.85 13.85 13.77 13.78 2,586 -0.04(-0.29%)
Nov 20, 2015 14.08 14.08 13.81 13.82 10,543 -0.31(-2.19%)
Nov 19, 2015 13.97 14.13 13.79 14.13 2,180 +0.15(+1.07%)
Nov 18, 2015 13.84 13.98 13.84 13.98 773 +0.17(+1.23%)
Nov 17, 2015 13.88 13.88 13.68 13.81 2,047 -0.03(-0.22%)
Nov 16, 2015 13.62 13.84 13.62 13.84 707 +0.07(+0.51%)
Nov 12, 2015 13.77 13.77 13.77 13.77 400 +0.03(+0.19%)
Nov 11, 2015 13.82 13.82 13.70 13.74 5,156 +0.03(+0.25%)
Nov 10, 2015 13.70 13.71 13.70 13.71 5,450 +0.01(+0.07%)
Nov 09, 2015 13.77 13.77 13.70 13.70 4,965 -0.17(-1.23%)
Nov 06, 2015 13.87 13.87 13.87 13.87 224 -0.15(-1.07%)
Nov 05, 2015 13.84 14.03 13.78 14.02 2,820 +0.07(+0.54%)
Nov 04, 2015 13.90 14.03 13.86 13.95 2,536 +0.12(+0.83%)
Nov 03, 2015 13.84 13.86 13.83 13.83 3,366 -0.19(-1.36%)
Nov 02, 2015 14.23 14.23 13.92 14.02 2,457 +0.06(+0.43%)
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%)
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.