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 30, 2016 12.81 12.81 12.81 0 +0.17(+1.34%)
Dec 29, 2016 12.53 12.67 12.53 12.64 5,282 +0.03(+0.24%)
Dec 28, 2016 12.63 12.68 12.57 12.61 5,190 +0.05(+0.40%)
Dec 27, 2016 12.55 12.67 12.54 12.56 16,785 -0.09(-0.71%)
Dec 23, 2016 12.65 12.65 12.65 0 -0.01(-0.08%)
Dec 22, 2016 12.70 12.79 12.66 12.66 6,357 -0.02(-0.16%)
Dec 21, 2016 12.64 12.71 12.64 12.68 4,491 -0.05(-0.43%)
Dec 20, 2016 12.77 12.77 12.72 12.73 4,177 -0.04(-0.27%)
Dec 19, 2016 12.70 12.79 12.70 12.77 8,154 +0.02(+0.16%)
Dec 16, 2016 12.69 12.79 12.69 12.75 7,887 +0.04(+0.31%)
Dec 15, 2016 12.71 12.80 12.71 12.71 5,930 -0.08(-0.63%)
Dec 14, 2016 12.87 12.99 12.79 12.79 8,618 -0.07(-0.54%)
Dec 13, 2016 12.83 12.86 12.81 12.86 1,813 +0.05(+0.39%)
Dec 12, 2016 12.77 12.88 12.77 12.81 6,759 -0.07(-0.54%)
Dec 09, 2016 12.92 13.02 12.80 12.88 14,690 -0.02(-0.16%)
Dec 08, 2016 13.00 13.00 12.85 12.90 3,020 -0.12(-0.92%)
Dec 07, 2016 12.83 13.08 12.77 13.02 8,526 +0.30(+2.36%)
Dec 06, 2016 12.69 12.75 12.62 12.72 17,178 +0.02(+0.16%)
Dec 05, 2016 12.58 12.78 12.58 12.70 978 +0.01(+0.08%)
Dec 02, 2016 12.73 12.73 12.55 12.69 9,690 -0.08(-0.63%)
Dec 01, 2016 12.78 12.78 12.57 12.77 2,944 +0.01(+0.06%)
Nov 30, 2016 12.77 12.83 12.73 12.76 4,176 -0.13(-0.99%)
Nov 29, 2016 13.03 13.03 12.75 12.89 8,700 -0.14(-1.08%)
Nov 28, 2016 13.06 13.08 12.92 13.03 5,292 -0.03(-0.22%)
Nov 25, 2016 12.91 13.06 12.91 13.06 596 +0.12(+0.93%)
Nov 23, 2016 12.94 12.94 12.94 0 -0.04(-0.31%)
Nov 22, 2016 12.94 13.00 12.82 12.98 6,111 +0.15(+1.17%)
Nov 21, 2016 12.80 12.84 12.80 12.83 2,149 +0.03(+0.21%)
Nov 18, 2016 12.98 12.98 12.79 12.80 4,001 -0.12(-0.91%)
Nov 17, 2016 13.02 13.02 12.92 12.92 2,185 -0.08(-0.62%)
Nov 16, 2016 12.86 13.27 12.86 13.00 12,800 +0.04(+0.33%)
Nov 15, 2016 13.06 13.06 12.89 12.96 4,153 -0.04(-0.33%)
Nov 14, 2016 13.29 13.29 12.88 13.00 9,366 -0.29(-2.18%)
Nov 11, 2016 13.34 13.48 13.25 13.29 6,091 -0.07(-0.52%)
Nov 10, 2016 13.53 13.53 13.27 13.36 5,337 -0.31(-2.27%)
Nov 09, 2016 13.76 13.76 13.53 13.67 5,678 -0.14(-1.01%)
Nov 08, 2016 13.72 13.81 13.72 13.81 767 +0.04(+0.29%)
Nov 07, 2016 13.89 13.89 13.76 13.77 2,723 +0.03(+0.25%)
Nov 04, 2016 13.83 13.83 13.74 13.74 1,437 -0.00(-0.04%)
Nov 03, 2016 13.81 13.81 13.71 13.74 1,953 +0.00(+0.00%)
Nov 02, 2016 13.67 13.74 13.67 13.74 3,935 +0.06(+0.42%)
Nov 01, 2016 13.68 13.70 13.65 13.68 2,746 +0.06(+0.46%)
Oct 31, 2016 13.82 13.82 13.62 13.62 2,676 -0.07(-0.47%)
Oct 28, 2016 13.61 13.69 13.61 13.69 1,701 -0.01(-0.04%)
Oct 27, 2016 13.78 13.85 13.69 13.69 4,356 -0.20(-1.44%)
Oct 26, 2016 13.96 13.99 13.89 13.89 3,730 +0.04(+0.29%)
Oct 25, 2016 13.76 13.89 13.76 13.85 1,885 -0.03(-0.22%)
Oct 24, 2016 13.77 13.88 13.77 13.88 4,591 +0.04(+0.29%)
Oct 21, 2016 13.79 13.94 13.79 13.84 2,923 +0.03(+0.22%)
Oct 20, 2016 13.80 13.95 13.80 13.81 9,376 -0.04(-0.31%)
Oct 19, 2016 13.60 14.00 13.60 13.85 11,072 +0.20(+1.49%)
Oct 18, 2016 13.77 13.77 13.65 13.65 1,123 +0.05(+0.37%)
Oct 17, 2016 14.04 14.04 13.60 13.60 6,487 -0.30(-2.13%)
Oct 14, 2016 14.18 14.18 13.89 13.90 3,336 -0.16(-1.16%)
Oct 13, 2016 14.27 14.32 14.01 14.06 3,274 -0.13(-0.92%)
Oct 12, 2016 14.38 14.38 14.17 14.19 6,228 -0.13(-0.91%)
Oct 11, 2016 14.45 14.45 14.31 14.32 13,634 -0.06(-0.42%)
Oct 10, 2016 14.53 14.53 14.22 14.38 33,797 -0.15(-1.03%)
Oct 07, 2016 14.57 14.61 14.53 14.53 1,946 -0.08(-0.55%)
Oct 06, 2016 14.34 14.68 14.31 14.61 11,258 +0.28(+1.95%)
Oct 05, 2016 14.68 14.74 14.19 14.33 25,559 -0.47(-3.18%)
Oct 04, 2016 14.66 14.80 14.49 14.80 7,053 +0.17(+1.16%)
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.