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 (%)
Feb 29, 2008 13.84 13.84 13.50 13.57 3,900 -0.32(-2.30%)
Feb 28, 2008 14.20 14.20 13.85 13.89 4,600 -0.21(-1.49%)
Feb 27, 2008 14.05 14.35 14.05 14.10 3,600 -0.10(-0.70%)
Feb 26, 2008 14.10 14.20 14.10 14.20 8,500 +0.07(+0.51%)
Feb 25, 2008 14.56 14.56 14.01 14.13 11,399 -0.02(-0.16%)
Feb 22, 2008 14.66 14.66 14.10 14.15 11,100 -0.03(-0.21%)
Feb 21, 2008 14.10 14.25 14.10 14.18 2,600 -0.02(-0.14%)
Feb 20, 2008 14.21 14.22 14.20 14.20 1,600 -0.02(-0.14%)
Feb 19, 2008 14.05 14.28 14.05 14.22 7,600 +0.12(+0.85%)
Feb 18, 2008 14.40 14.40 13.95 14.10 0 +0.00(+0.00%)
Feb 15, 2008 14.40 14.40 13.95 14.10 7,600 -0.30(-2.08%)
Feb 14, 2008 14.68 14.71 14.40 14.40 3,800 -0.32(-2.17%)
Feb 13, 2008 15.07 15.07 14.70 14.72 7,500 -0.35(-2.32%)
Feb 12, 2008 15.10 15.10 15.07 15.07 2,200 -0.03(-0.20%)
Feb 11, 2008 15.10 15.10 15.10 15.10 100 -0.05(-0.33%)
Feb 08, 2008 15.14 15.15 15.14 15.15 600 +0.01(+0.07%)
Feb 07, 2008 15.14 15.14 15.14 15.14 1,000 +0.19(+1.27%)
Feb 06, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 05, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 04, 2008 15.03 15.05 14.95 14.95 2,000 -0.05(-0.33%)
Feb 01, 2008 14.85 15.00 14.85 15.00 3,500 +0.25(+1.69%)
Jan 31, 2008 14.83 14.86 14.75 14.75 3,600 -0.07(-0.47%)
Jan 30, 2008 15.00 15.00 14.82 14.82 4,600 -0.28(-1.85%)
Jan 29, 2008 14.99 15.10 14.96 15.10 4,900 +0.07(+0.47%)
Jan 28, 2008 15.16 15.39 14.95 15.03 11,700 -0.13(-0.86%)
Jan 25, 2008 15.12 15.16 15.05 15.16 1,900 -0.04(-0.26%)
Jan 24, 2008 15.63 15.63 14.35 15.20 39,900 -0.20(-1.30%)
Jan 23, 2008 15.52 15.52 15.40 15.40 500 -0.15(-0.96%)
Jan 22, 2008 15.65 15.65 15.55 15.55 867 -0.10(-0.64%)
Jan 21, 2008 15.71 15.77 15.65 15.65 0 +0.00(+0.00%)
Jan 18, 2008 15.71 15.77 15.65 15.65 2,400 -0.26(-1.66%)
Jan 17, 2008 16.25 16.25 15.88 15.91 3,100 -0.14(-0.85%)
Jan 16, 2008 16.38 16.38 16.00 16.05 4,300 +0.02(+0.12%)
Jan 15, 2008 16.10 16.15 16.03 16.03 2,100 +0.08(+0.50%)
Jan 14, 2008 15.98 16.12 15.95 15.95 5,500 +0.05(+0.32%)
Jan 11, 2008 15.55 15.90 15.55 15.90 3,900 +0.35(+2.25%)
Jan 10, 2008 15.70 15.70 15.55 15.55 5,200 +0.05(+0.32%)
Jan 09, 2008 15.85 15.90 15.46 15.50 4,700 -0.20(-1.27%)
Jan 08, 2008 15.85 15.85 15.66 15.70 5,000 +0.04(+0.26%)
Jan 07, 2008 15.44 15.75 15.44 15.66 3,000 +0.36(+2.35%)
Jan 04, 2008 14.95 15.30 14.95 15.30 18,100 +0.47(+3.17%)
Jan 03, 2008 14.35 14.95 14.35 14.83 9,300 +0.56(+3.92%)
Jan 02, 2008 14.10 14.27 14.10 14.27 6,100 +0.17(+1.21%)
Jan 01, 2008 14.05 14.17 14.00 14.10 0 +0.00(+0.00%)
Dec 31, 2007 14.05 14.17 14.00 14.10 17,500 +0.05(+0.36%)
Dec 28, 2007 14.05 14.06 13.88 14.05 10,600 +0.05(+0.36%)
Dec 27, 2007 13.90 14.00 13.87 14.00 12,500 +0.12(+0.86%)
Dec 26, 2007 14.40 14.48 13.85 13.88 28,500 -0.52(-3.61%)
Dec 24, 2007 14.40 14.55 14.40 14.40 1,500 -0.05(-0.35%)
Dec 21, 2007 14.10 14.45 14.04 14.45 12,200 +0.40(+2.85%)
Dec 20, 2007 14.26 14.26 14.05 14.05 6,100 -0.35(-2.43%)
Dec 19, 2007 14.34 14.43 14.34 14.40 1,400 -0.20(-1.37%)
Dec 18, 2007 14.45 14.75 14.40 14.60 10,300 +0.11(+0.76%)
Dec 17, 2007 14.80 14.81 14.47 14.49 11,300 -0.40(-2.69%)
Dec 14, 2007 14.57 14.95 14.55 14.89 12,900 +0.30(+2.06%)
Dec 13, 2007 14.60 14.66 14.55 14.59 12,100 +0.01(+0.07%)
Dec 12, 2007 14.30 14.65 14.22 14.58 24,200 +0.29(+2.03%)
Dec 11, 2007 13.89 14.32 13.83 14.29 39,900 +0.39(+2.81%)
Dec 10, 2007 14.05 14.05 13.89 13.90 10,100 -0.15(-1.07%)
Dec 07, 2007 14.05 14.14 14.00 14.05 9,600 +0.01(+0.07%)
Dec 06, 2007 14.07 14.07 14.01 14.04 10,400 -0.03(-0.21%)
Dec 05, 2007 14.05 14.17 14.05 14.07 6,600 +0.07(+0.50%)
Dec 04, 2007 13.43 14.00 13.43 14.00 3,901 +0.15(+1.08%)
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.