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 29, 2017 12.43 12.43 12.43 0 +0.03(+0.24%)
Dec 28, 2017 12.43 12.43 12.39 12.40 10,907 -0.03(-0.24%)
Dec 27, 2017 12.36 12.46 12.36 12.43 31,502 +0.06(+0.49%)
Dec 26, 2017 12.41 12.41 12.33 12.37 8,489 -0.02(-0.16%)
Dec 22, 2017 12.43 12.44 12.35 12.39 17,441 -0.06(-0.48%)
Dec 21, 2017 12.48 12.50 12.45 12.45 13,649 -0.03(-0.24%)
Dec 20, 2017 12.44 12.51 12.40 12.48 18,721 +0.02(+0.16%)
Dec 19, 2017 12.50 12.51 12.43 12.46 4,880 -0.04(-0.32%)
Dec 18, 2017 12.55 12.55 12.50 12.50 6,898 -0.04(-0.32%)
Dec 15, 2017 12.56 12.58 12.54 12.54 2,780 -0.05(-0.40%)
Dec 14, 2017 12.64 12.64 12.59 12.59 2,704 +0.00(+0.00%)
Dec 13, 2017 12.60 12.62 12.55 12.59 9,173 +0.05(+0.40%)
Dec 12, 2017 12.62 12.62 12.52 12.54 6,685 -0.09(-0.71%)
Dec 11, 2017 12.61 12.63 12.59 12.63 1,756 +0.02(+0.16%)
Dec 08, 2017 12.70 12.70 12.49 12.61 11,061 -0.01(-0.08%)
Dec 07, 2017 12.63 12.64 12.62 12.62 1,076 -0.05(-0.39%)
Dec 06, 2017 12.60 12.67 12.58 12.67 2,315 +0.13(+1.04%)
Dec 05, 2017 12.48 12.57 12.43 12.54 13,303 +0.10(+0.80%)
Dec 04, 2017 12.38 12.44 12.38 12.44 4,763 +0.04(+0.32%)
Dec 01, 2017 12.36 12.41 12.35 12.40 9,327 +0.05(+0.40%)
Nov 30, 2017 12.37 12.47 12.35 12.35 19,720 -0.10(-0.80%)
Nov 29, 2017 12.54 12.54 12.38 12.45 7,732 -0.01(-0.06%)
Nov 28, 2017 12.60 12.60 12.38 12.46 16,217 -0.04(-0.34%)
Nov 27, 2017 12.60 12.60 12.44 12.50 3,779 -0.14(-1.11%)
Nov 24, 2017 12.51 12.64 12.51 12.64 892 +0.15(+1.20%)
Nov 22, 2017 12.61 12.61 12.44 12.49 9,524 -0.12(-0.99%)
Nov 21, 2017 12.56 12.61 12.55 12.61 6,742 -0.06(-0.46%)
Nov 20, 2017 12.65 12.70 12.58 12.67 8,285 +0.04(+0.34%)
Nov 17, 2017 12.71 12.71 12.62 12.63 2,512 -0.10(-0.79%)
Nov 16, 2017 12.72 12.73 12.68 12.73 7,849 +0.04(+0.32%)
Nov 15, 2017 12.73 12.73 12.66 12.69 4,971 +0.03(+0.24%)
Nov 14, 2017 12.62 12.66 12.58 12.66 4,042 +0.04(+0.32%)
Nov 13, 2017 12.78 12.78 12.58 12.62 10,440 +0.00(+0.00%)
Nov 10, 2017 12.59 12.64 12.59 12.62 3,565 -0.04(-0.32%)
Nov 09, 2017 12.79 12.79 12.66 12.66 2,890 -0.02(-0.16%)
Nov 08, 2017 12.81 12.81 12.68 12.68 3,358 -0.02(-0.16%)
Nov 07, 2017 12.58 12.70 12.58 12.70 3,616 +0.06(+0.47%)
Nov 06, 2017 12.65 12.68 12.61 12.64 9,123 -0.01(-0.08%)
Nov 03, 2017 12.65 12.67 12.62 12.65 2,582 +0.00(+0.00%)
Nov 02, 2017 12.65 12.71 12.65 12.65 4,780 +0.00(+0.00%)
Nov 01, 2017 12.66 12.67 12.65 12.65 2,114 -0.01(-0.08%)
Oct 31, 2017 12.73 12.73 12.66 12.66 3,362 -0.06(-0.47%)
Oct 30, 2017 12.63 12.74 12.63 12.72 5,204 -0.02(-0.16%)
Oct 27, 2017 12.87 12.87 12.71 12.74 4,359 -0.07(-0.55%)
Oct 26, 2017 12.82 12.82 12.70 12.81 4,117 -0.01(-0.08%)
Oct 25, 2017 12.87 12.90 12.77 12.82 5,307 -0.08(-0.62%)
Oct 24, 2017 13.11 13.11 12.90 12.90 1,345 -0.06(-0.46%)
Oct 23, 2017 13.06 13.06 12.93 12.96 3,324 +0.05(+0.39%)
Oct 20, 2017 13.13 13.13 12.91 12.91 456 -0.07(-0.55%)
Oct 19, 2017 12.90 13.02 12.90 12.98 1,866 -0.03(-0.22%)
Oct 18, 2017 12.95 13.02 12.90 13.01 5,771 -0.03(-0.23%)
Oct 17, 2017 12.96 13.10 12.96 13.04 1,757 +0.02(+0.15%)
Oct 16, 2017 13.01 13.11 13.01 13.02 2,617 +0.01(+0.08%)
Oct 13, 2017 13.10 13.15 12.81 13.01 40,562 -0.01(-0.08%)
Oct 12, 2017 12.98 13.10 12.98 13.02 2,625 -0.07(-0.51%)
Oct 11, 2017 13.13 13.13 13.09 13.09 983 +0.03(+0.21%)
Oct 10, 2017 13.12 13.14 13.06 13.06 7,876 -0.17(-1.28%)
Oct 09, 2017 13.22 13.28 13.15 13.23 16,246 +0.16(+1.22%)
Oct 06, 2017 13.02 13.10 13.02 13.07 6,293 +0.00(+0.00%)
Oct 05, 2017 13.21 13.21 13.04 13.07 4,681 -0.11(-0.83%)
Oct 04, 2017 13.06 13.18 12.99 13.18 8,141 +0.12(+0.94%)
Oct 03, 2017 13.06 13.08 13.05 13.06 3,495 +0.05(+0.41%)
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.