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 (%)
May 31, 2006 15.35 15.35 15.01 15.15 6,300 -0.20(-1.30%)
May 30, 2006 15.50 15.50 15.35 15.35 1,600 -0.10(-0.65%)
May 26, 2006 15.17 15.45 15.16 15.45 4,200 +0.16(+1.05%)
May 25, 2006 15.01 15.29 15.00 15.29 3,900 +0.28(+1.87%)
May 24, 2006 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
May 23, 2006 15.13 15.13 15.01 15.01 4,600 -0.24(-1.57%)
May 22, 2006 15.25 15.25 15.25 15.25 400 +0.04(+0.26%)
May 19, 2006 15.40 15.40 15.21 15.21 4,100 -0.13(-0.85%)
May 18, 2006 15.30 15.34 15.30 15.34 800 +0.04(+0.26%)
May 17, 2006 15.22 15.30 15.22 15.30 2,400 +0.03(+0.20%)
May 16, 2006 15.36 15.50 15.27 15.27 7,300 +0.01(+0.07%)
May 15, 2006 15.25 15.38 15.20 15.26 4,800 +0.06(+0.39%)
May 12, 2006 15.20 15.20 15.20 15.20 200 -0.10(-0.65%)
May 11, 2006 15.55 15.55 15.30 15.30 4,000 -0.31(-1.99%)
May 10, 2006 15.70 15.70 15.61 15.61 1,700 -0.19(-1.20%)
May 09, 2006 15.80 15.80 15.80 15.80 700 -0.10(-0.63%)
May 08, 2006 15.90 16.00 15.90 15.90 700 +0.10(+0.63%)
May 05, 2006 15.89 15.89 15.80 15.80 1,200 -0.15(-0.94%)
May 04, 2006 15.85 15.95 15.85 15.95 2,100 +0.20(+1.27%)
May 03, 2006 15.75 15.75 15.75 15.75 200 +0.01(+0.06%)
May 02, 2006 15.74 15.75 15.74 15.74 1,000 +0.00(+0.00%)
May 01, 2006 16.10 16.10 15.74 15.74 4,200 -0.22(-1.38%)
Apr 28, 2006 15.90 15.96 15.86 15.96 3,100 +0.16(+1.01%)
Apr 27, 2006 15.60 16.00 15.60 15.80 5,900 +0.30(+1.94%)
Apr 26, 2006 15.64 15.69 15.50 15.50 6,300 -0.20(-1.27%)
Apr 25, 2006 15.90 15.90 15.70 15.70 5,000 -0.11(-0.70%)
Apr 24, 2006 16.00 16.00 15.81 15.81 3,200 -0.19(-1.19%)
Apr 21, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 20, 2006 15.85 16.00 15.85 16.00 1,500 +0.14(+0.88%)
Apr 19, 2006 15.86 15.90 15.80 15.86 1,800 -0.10(-0.63%)
Apr 18, 2006 15.77 15.96 15.77 15.96 800 +0.14(+0.88%)
Apr 17, 2006 15.80 15.93 15.80 15.82 1,500 -0.08(-0.50%)
Apr 13, 2006 15.98 15.90 15.90 15.90 200 -0.08(-0.50%)
Apr 12, 2006 16.00 16.00 15.72 15.98 4,000 -0.12(-0.75%)
Apr 11, 2006 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Apr 10, 2006 16.00 16.10 16.00 16.10 600 +0.10(+0.63%)
Apr 07, 2006 16.00 16.00 16.00 16.00 300 +0.10(+0.63%)
Apr 06, 2006 15.87 15.90 15.87 15.90 3,600 +0.00(+0.00%)
Apr 05, 2006 15.83 16.10 15.52 15.90 22,600 +0.20(+1.27%)
Apr 04, 2006 15.70 15.70 15.70 15.70 200 +0.00(+0.00%)
Apr 03, 2006 15.70 15.70 15.70 15.70 700 +0.00(+0.00%)
Mar 31, 2006 15.59 15.70 15.59 15.70 2,800 +0.10(+0.64%)
Mar 30, 2006 15.54 15.60 15.54 15.60 600 +0.06(+0.39%)
Mar 29, 2006 15.52 15.54 15.52 15.54 600 +0.00(+0.00%)
Mar 28, 2006 15.60 15.65 15.49 15.54 6,200 -0.16(-1.02%)
Mar 27, 2006 15.55 15.70 15.55 15.70 3,800 +0.13(+0.83%)
Mar 24, 2006 15.68 15.68 15.57 15.57 1,300 -0.08(-0.51%)
Mar 23, 2006 15.75 15.75 15.65 15.65 1,200 -0.13(-0.82%)
Mar 22, 2006 15.70 15.78 15.67 15.78 1,500 +0.16(+1.02%)
Mar 21, 2006 15.72 15.72 15.62 15.62 900 -0.18(-1.14%)
Mar 20, 2006 15.80 15.80 15.80 15.80 900 +0.00(+0.00%)
Mar 17, 2006 15.72 16.10 15.72 15.80 9,600 +0.17(+1.09%)
Mar 16, 2006 15.55 15.70 15.55 15.63 1,500 +0.03(+0.19%)
Mar 15, 2006 15.72 15.75 15.60 15.60 9,500 -0.14(-0.89%)
Mar 14, 2006 15.51 15.74 15.51 15.74 4,500 +0.24(+1.55%)
Mar 13, 2006 15.46 15.50 15.46 15.50 2,300 -0.01(-0.06%)
Mar 10, 2006 15.46 15.51 15.46 15.51 1,900 +0.04(+0.26%)
Mar 09, 2006 15.46 15.47 15.46 15.47 700 +0.07(+0.45%)
Mar 08, 2006 15.44 15.44 15.40 15.40 2,000 -0.12(-0.77%)
Mar 07, 2006 15.90 15.90 15.50 15.52 5,500 -0.48(-3.00%)
Mar 06, 2006 16.00 16.00 16.00 16.00 200 -0.07(-0.44%)
Mar 03, 2006 16.41 16.41 16.07 16.07 5,600 -0.41(-2.49%)
Mar 02, 2006 16.40 16.48 16.40 16.48 500 +0.10(+0.61%)
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.