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 24, 2011 14.33 14.33 13.79 13.88 10,887 -0.28(-1.98%)
May 23, 2011 14.05 14.26 13.90 14.16 5,511 +0.26(+1.87%)
May 20, 2011 13.93 13.93 13.88 13.90 1,206 +0.03(+0.22%)
May 19, 2011 13.87 13.87 13.87 13.87 240 -0.01(-0.07%)
May 18, 2011 13.93 13.93 13.87 13.88 1,802 -0.09(-0.64%)
May 17, 2011 13.52 14.16 13.52 13.97 7,971 +0.45(+3.33%)
May 16, 2011 13.47 13.60 13.47 13.52 726 +0.05(+0.37%)
May 13, 2011 13.52 13.57 13.47 13.47 1,400 -0.10(-0.71%)
May 12, 2011 13.52 13.60 13.52 13.57 1,400 +0.05(+0.34%)
May 11, 2011 13.52 13.52 13.52 13.52 328 +0.01(+0.07%)
May 10, 2011 13.51 13.51 13.51 13.51 100 -0.00(-0.00%)
May 09, 2011 13.51 13.51 13.51 13.51 1,411 -0.03(-0.22%)
May 06, 2011 13.75 13.75 13.54 13.54 1,704 +0.04(+0.30%)
May 05, 2011 13.30 13.57 13.30 13.50 8,000 +0.20(+1.50%)
May 04, 2011 13.25 13.30 13.05 13.30 2,239 -0.05(-0.37%)
May 03, 2011 13.39 13.50 13.35 13.35 3,885 -0.11(-0.82%)
May 02, 2011 13.60 13.60 13.46 13.46 3,062 +0.06(+0.45%)
Apr 29, 2011 13.40 13.41 13.26 13.40 4,458 +0.10(+0.75%)
Apr 28, 2011 13.30 13.30 13.30 13.30 848 -0.01(-0.08%)
Apr 27, 2011 13.39 13.39 13.29 13.31 3,030 +0.02(+0.15%)
Apr 26, 2011 13.68 13.68 13.22 13.29 5,146 -0.25(-1.85%)
Apr 25, 2011 13.67 13.67 13.54 13.54 975 -0.06(-0.44%)
Apr 21, 2011 13.46 13.60 13.46 13.60 5,935 +0.14(+1.04%)
Apr 20, 2011 13.30 13.50 13.30 13.46 5,136 +0.16(+1.20%)
Apr 19, 2011 13.35 13.35 13.15 13.30 2,706 -0.02(-0.15%)
Apr 18, 2011 13.03 13.32 13.03 13.32 932 +0.12(+0.91%)
Apr 15, 2011 13.15 13.20 13.15 13.20 13,382 +0.08(+0.61%)
Apr 14, 2011 12.80 13.15 12.80 13.12 10,622 +0.36(+2.82%)
Apr 13, 2011 12.72 12.76 12.72 12.76 1,815 +0.04(+0.31%)
Apr 12, 2011 12.65 12.80 12.65 12.72 12,335 +0.07(+0.55%)
Apr 11, 2011 12.65 12.65 12.65 12.65 434 +0.00(+0.00%)
Apr 08, 2011 12.65 12.67 12.65 12.65 1,967 +0.00(+0.00%)
Apr 07, 2011 12.64 12.71 12.60 12.65 3,708 +0.05(+0.40%)
Apr 06, 2011 12.60 12.64 12.60 12.60 687 +0.08(+0.60%)
Apr 05, 2011 12.60 12.60 12.52 12.52 1,271 -0.08(-0.60%)
Apr 04, 2011 12.66 12.66 12.57 12.60 1,724 -0.00(-0.00%)
Apr 01, 2011 12.73 12.73 12.60 12.60 1,965 -0.06(-0.50%)
Mar 31, 2011 12.83 12.83 12.66 12.66 6,862 -0.06(-0.44%)
Mar 30, 2011 12.72 12.72 12.65 12.72 4,112 +0.00(+0.00%)
Mar 29, 2011 12.72 12.73 12.70 12.72 2,615 +0.01(+0.08%)
Mar 28, 2011 12.72 12.72 12.50 12.71 2,142 +0.10(+0.79%)
Mar 25, 2011 12.53 12.69 12.52 12.61 4,528 +0.09(+0.73%)
Mar 24, 2011 12.53 12.53 12.47 12.52 1,500 -0.01(-0.09%)
Mar 23, 2011 12.48 12.53 12.48 12.53 1,154 +0.14(+1.14%)
Mar 22, 2011 12.40 12.47 12.38 12.39 2,807 -0.06(-0.49%)
Mar 21, 2011 12.45 12.45 12.45 12.45 1,419 +0.02(+0.16%)
Mar 18, 2011 12.36 12.59 12.34 12.43 5,084 +0.07(+0.57%)
Mar 17, 2011 12.31 12.36 12.31 12.36 2,069 +0.05(+0.39%)
Mar 16, 2011 12.27 12.36 12.27 12.31 3,531 +0.04(+0.34%)
Mar 15, 2011 12.27 12.34 12.27 12.27 2,895 -0.07(-0.57%)
Mar 14, 2011 12.35 12.43 12.34 12.34 2,935 -0.01(-0.08%)
Mar 11, 2011 12.29 12.37 12.24 12.35 7,814 +0.09(+0.73%)
Mar 10, 2011 12.40 12.40 12.26 12.26 2,675 -0.14(-1.13%)
Mar 09, 2011 12.41 12.41 12.32 12.40 1,370 +0.04(+0.32%)
Mar 08, 2011 12.37 12.41 12.36 12.36 2,600 +0.03(+0.24%)
Mar 07, 2011 12.33 12.38 12.26 12.33 3,241 +0.07(+0.57%)
Mar 04, 2011 12.33 12.38 12.26 12.26 1,447 -0.07(-0.57%)
Mar 03, 2011 12.26 12.34 12.26 12.33 2,451 +0.08(+0.65%)
Mar 02, 2011 12.40 12.40 12.24 12.25 14,197 -0.15(-1.21%)
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.