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 (%)
Mar 31, 2005 15.30 15.37 15.18 15.18 1,700 +0.00(+0.00%)
Mar 30, 2005 15.20 15.20 15.17 15.18 1,300 +0.02(+0.13%)
Mar 29, 2005 15.16 15.16 15.16 15.16 200 -0.01(-0.07%)
Mar 28, 2005 15.45 15.45 15.17 15.17 5,300 -0.31(-2.00%)
Mar 24, 2005 15.57 15.57 15.48 15.48 2,600 -0.09(-0.58%)
Mar 23, 2005 15.58 15.58 15.57 15.57 600 +0.02(+0.13%)
Mar 22, 2005 15.39 15.92 15.39 15.55 14,000 +0.09(+0.58%)
Mar 21, 2005 15.64 15.64 15.46 15.46 2,000 -0.19(-1.21%)
Mar 18, 2005 15.69 15.69 15.65 15.65 1,500 -0.05(-0.32%)
Mar 17, 2005 15.82 15.82 15.61 15.70 2,700 -0.15(-0.95%)
Mar 16, 2005 15.88 15.88 15.85 15.85 800 +0.00(+0.00%)
Mar 15, 2005 15.47 16.00 15.47 15.85 47,600 +0.30(+1.93%)
Mar 14, 2005 15.31 15.60 15.26 15.55 15,900 +0.23(+1.50%)
Mar 11, 2005 15.75 15.75 15.25 15.32 11,500 -0.43(-2.73%)
Mar 10, 2005 15.97 15.97 15.75 15.75 5,800 -0.01(-0.06%)
Mar 09, 2005 15.83 15.83 15.76 15.76 3,300 -0.10(-0.63%)
Mar 08, 2005 15.79 15.90 15.79 15.86 1,100 +0.06(+0.38%)
Mar 07, 2005 15.80 15.99 15.80 15.80 1,800 -0.11(-0.69%)
Mar 04, 2005 15.99 15.99 15.91 15.91 2,800 -0.07(-0.44%)
Mar 03, 2005 16.00 16.00 15.88 15.98 4,500 +0.00(+0.00%)
Mar 02, 2005 15.91 15.98 15.85 15.98 7,100 +0.00(+0.00%)
Mar 01, 2005 15.83 15.98 15.83 15.98 3,000 +0.16(+1.01%)
Feb 28, 2005 15.90 15.90 15.76 15.82 8,800 -0.02(-0.13%)
Feb 25, 2005 15.86 15.89 15.80 15.84 2,300 +0.00(+0.00%)
Feb 24, 2005 15.75 15.84 15.75 15.84 3,200 -0.04(-0.25%)
Feb 23, 2005 15.87 15.88 15.72 15.88 4,300 +0.02(+0.13%)
Feb 22, 2005 15.90 15.92 15.85 15.86 4,300 -0.10(-0.63%)
Feb 18, 2005 16.15 16.15 15.91 15.96 3,900 -0.21(-1.30%)
Feb 17, 2005 16.15 16.17 16.00 16.17 2,700 +0.06(+0.37%)
Feb 16, 2005 16.25 16.25 16.11 16.11 3,300 -0.12(-0.74%)
Feb 15, 2005 16.32 16.45 16.23 16.23 10,100 -0.17(-1.04%)
Feb 14, 2005 16.06 16.40 15.92 16.40 7,900 +0.37(+2.31%)
Feb 11, 2005 16.02 16.03 15.93 16.03 6,900 +0.09(+0.56%)
Feb 10, 2005 16.02 16.06 15.94 15.94 2,300 -0.08(-0.50%)
Feb 09, 2005 15.96 16.02 15.95 16.02 5,100 +0.06(+0.38%)
Feb 08, 2005 16.00 16.08 15.94 15.96 4,700 +0.04(+0.25%)
Feb 07, 2005 15.92 15.92 15.92 15.92 0 +0.00(+0.00%)
Feb 04, 2005 16.00 16.00 15.92 15.92 4,100 -0.05(-0.31%)
Feb 03, 2005 15.97 15.97 15.97 15.97 3,900 +0.04(+0.25%)
Feb 02, 2005 15.90 15.97 15.90 15.93 3,000 +0.03(+0.19%)
Feb 01, 2005 15.87 15.90 15.87 15.90 2,000 -0.06(-0.38%)
Jan 31, 2005 15.97 15.97 15.96 15.96 500 +0.01(+0.06%)
Jan 28, 2005 15.81 15.95 15.74 15.95 5,800 +0.14(+0.89%)
Jan 27, 2005 15.80 15.81 15.80 15.81 2,900 -0.01(-0.06%)
Jan 26, 2005 15.87 15.87 15.82 15.82 1,200 -0.01(-0.06%)
Jan 25, 2005 15.87 15.87 15.83 15.83 2,800 +0.01(+0.06%)
Jan 24, 2005 15.93 15.93 15.78 15.82 2,600 -0.12(-0.75%)
Jan 21, 2005 16.09 16.09 15.85 15.94 8,200 -0.06(-0.38%)
Jan 20, 2005 16.02 16.06 16.00 16.00 5,400 -0.07(-0.44%)
Jan 19, 2005 16.17 16.18 15.99 16.07 4,900 -0.02(-0.12%)
Jan 18, 2005 16.15 16.22 16.09 16.09 5,100 -0.10(-0.62%)
Jan 14, 2005 16.38 16.50 16.19 16.19 6,500 -0.24(-1.46%)
Jan 13, 2005 16.29 16.43 16.29 16.43 800 +0.13(+0.80%)
Jan 12, 2005 16.70 16.70 16.20 16.30 5,500 +0.10(+0.62%)
Jan 11, 2005 16.24 16.40 16.20 16.20 6,600 -0.04(-0.25%)
Jan 10, 2005 16.15 16.50 16.15 16.24 5,400 +0.13(+0.81%)
Jan 07, 2005 16.00 16.60 16.00 16.11 14,400 +0.31(+1.96%)
Jan 06, 2005 15.90 16.50 15.70 15.80 12,100 +0.09(+0.57%)
Jan 05, 2005 15.71 15.71 15.71 15.71 400 +0.05(+0.32%)
Jan 04, 2005 15.66 15.66 15.66 15.66 0 +0.00(+0.00%)
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.