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, 2010 15.26 15.36 15.21 15.36 6,284 +0.13(+0.85%)
Mar 30, 2010 15.17 15.23 15.16 15.23 2,700 +0.12(+0.79%)
Mar 29, 2010 15.02 15.15 15.02 15.11 4,524 +0.26(+1.76%)
Mar 26, 2010 14.89 14.89 14.75 14.85 3,560 +0.02(+0.13%)
Mar 25, 2010 14.80 14.89 14.79 14.83 2,600 +0.17(+1.16%)
Mar 24, 2010 14.54 15.04 14.54 14.66 6,073 +0.04(+0.24%)
Mar 23, 2010 14.65 14.65 14.50 14.62 9,939 +0.04(+0.31%)
Mar 22, 2010 14.64 14.64 14.47 14.58 2,975 +0.06(+0.41%)
Mar 19, 2010 14.62 14.63 14.52 14.52 2,650 -0.03(-0.19%)
Mar 18, 2010 14.51 14.55 14.51 14.55 2,250 +0.11(+0.78%)
Mar 17, 2010 14.53 14.53 14.40 14.43 6,777 -0.08(-0.53%)
Mar 16, 2010 14.30 14.59 14.30 14.51 12,591 +0.27(+1.90%)
Mar 15, 2010 14.52 14.52 14.24 14.24 25,723 -0.57(-3.85%)
Mar 12, 2010 14.72 14.81 14.72 14.81 3,500 +0.07(+0.47%)
Mar 11, 2010 14.74 14.74 14.74 14.74 400 +0.00(+0.00%)
Mar 10, 2010 14.72 14.74 14.72 14.74 1,900 +0.01(+0.07%)
Mar 09, 2010 14.74 14.74 14.73 14.73 200 -0.01(-0.07%)
Mar 08, 2010 14.68 14.74 14.68 14.74 700 +0.01(+0.07%)
Mar 05, 2010 14.73 14.73 14.69 14.73 2,409 +0.00(+0.00%)
Mar 04, 2010 14.70 14.78 14.63 14.73 8,073 -0.04(-0.27%)
Mar 03, 2010 14.67 14.77 14.67 14.77 4,200 +0.06(+0.41%)
Mar 02, 2010 14.67 14.71 14.67 14.71 2,771 -0.02(-0.14%)
Mar 01, 2010 14.73 14.73 14.73 14.73 200 +0.05(+0.34%)
Feb 26, 2010 14.75 14.75 14.58 14.68 7,550 +0.08(+0.55%)
Feb 25, 2010 14.51 14.60 14.51 14.60 4,659 +0.14(+0.97%)
Feb 24, 2010 14.48 14.48 14.46 14.46 650 -0.07(-0.51%)
Feb 23, 2010 14.55 14.56 14.42 14.53 3,503 +0.12(+0.86%)
Feb 22, 2010 14.55 14.55 14.40 14.41 2,100 -0.04(-0.28%)
Feb 19, 2010 14.93 15.01 14.45 14.45 50,780 -0.56(-3.73%)
Feb 18, 2010 15.79 15.79 15.01 15.01 11,426 -0.08(-0.53%)
Feb 17, 2010 15.37 15.37 14.98 15.09 7,642 +0.03(+0.20%)
Feb 16, 2010 15.40 15.40 15.06 15.06 2,800 -0.04(-0.26%)
Feb 12, 2010 15.20 15.10 15.10 15.10 1,700 +0.02(+0.13%)
Feb 11, 2010 15.33 15.33 15.00 15.08 3,759 -0.05(-0.33%)
Feb 10, 2010 14.58 15.39 14.58 15.13 6,089 -0.27(-1.75%)
Feb 09, 2010 15.15 15.40 15.05 15.40 3,974 -0.00(-0.00%)
Feb 08, 2010 15.40 15.40 15.37 15.40 2,700 +0.00(+0.00%)
Feb 05, 2010 15.22 15.40 15.22 15.40 7,798 +0.00(+0.00%)
Feb 04, 2010 15.29 15.40 15.27 15.40 3,365 +0.05(+0.33%)
Feb 03, 2010 15.19 15.35 15.19 15.35 325 +0.29(+1.89%)
Feb 02, 2010 15.10 15.40 15.06 15.06 18,101 +0.17(+1.17%)
Feb 01, 2010 14.95 15.12 14.84 14.89 936 -0.05(-0.33%)
Jan 29, 2010 14.69 14.94 14.63 14.94 6,012 +0.44(+3.03%)
Jan 28, 2010 14.53 14.58 14.48 14.50 2,200 -0.03(-0.21%)
Jan 27, 2010 14.51 14.53 14.47 14.53 2,188 +0.02(+0.14%)
Jan 26, 2010 14.65 14.65 14.48 14.51 2,500 -0.06(-0.44%)
Jan 25, 2010 14.80 14.89 14.57 14.57 20,680 -0.16(-1.10%)
Jan 22, 2010 14.70 14.88 14.57 14.74 4,731 +0.03(+0.18%)
Jan 21, 2010 14.68 14.71 14.68 14.71 1,200 +0.02(+0.14%)
Jan 20, 2010 14.69 14.69 14.69 14.69 532 -0.00(-0.01%)
Jan 19, 2010 14.58 14.74 14.54 14.69 25,217 +0.11(+0.75%)
Jan 15, 2010 14.58 14.58 14.58 14.58 1,000 +0.00(+0.00%)
Jan 14, 2010 14.48 14.58 14.48 14.58 1,300 +0.10(+0.69%)
Jan 13, 2010 14.76 14.76 14.33 14.48 5,395 +0.13(+0.91%)
Jan 12, 2010 14.39 14.39 14.33 14.35 530 +0.03(+0.21%)
Jan 11, 2010 14.38 14.39 14.32 14.32 687 +0.05(+0.35%)
Jan 08, 2010 14.33 14.33 14.27 14.27 1,600 -0.06(-0.42%)
Jan 07, 2010 14.27 14.33 14.23 14.33 5,345 +0.08(+0.56%)
Jan 06, 2010 14.20 14.25 14.20 14.25 600 +0.06(+0.42%)
Jan 05, 2010 14.28 14.28 14.13 14.19 4,925 -0.13(-0.91%)
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.