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, 2017 13.14 13.14 13.13 13.14 3,462 +0.03(+0.22%)
May 30, 2017 12.94 13.12 12.94 13.11 3,586 +0.08(+0.62%)
May 26, 2017 13.03 13.03 13.03 13.03 350 -0.01(-0.08%)
May 25, 2017 12.98 13.04 12.97 13.04 5,193 +0.04(+0.31%)
May 24, 2017 12.98 13.01 12.97 13.00 1,940 +0.01(+0.08%)
May 23, 2017 12.93 13.04 12.93 12.99 4,613 +0.08(+0.62%)
May 22, 2017 12.90 12.93 12.90 12.91 2,016 -0.09(-0.69%)
May 19, 2017 13.10 13.10 13.00 13.00 1,957 +0.00(+0.00%)
May 18, 2017 12.96 13.08 12.96 13.00 3,376 -0.07(-0.54%)
May 17, 2017 12.91 13.10 12.91 13.07 6,413 +0.05(+0.38%)
May 16, 2017 12.95 13.10 12.95 13.02 7,801 +0.07(+0.54%)
May 15, 2017 12.91 13.02 12.91 12.95 3,013 -0.02(-0.15%)
May 12, 2017 12.89 13.00 12.89 12.97 3,409 +0.01(+0.08%)
May 11, 2017 13.00 13.00 12.90 12.96 1,782 +0.04(+0.31%)
May 10, 2017 12.81 12.95 12.81 12.92 5,078 +0.03(+0.23%)
May 09, 2017 12.85 12.92 12.85 12.89 9,153 -0.06(-0.46%)
May 08, 2017 13.00 13.00 12.94 12.95 2,458 +0.05(+0.39%)
May 05, 2017 12.87 12.90 12.87 12.90 631 -0.06(-0.47%)
May 04, 2017 12.94 12.98 12.92 12.96 2,407 +0.02(+0.16%)
May 03, 2017 12.98 12.98 12.90 12.94 4,036 +0.04(+0.31%)
May 02, 2017 12.90 12.90 12.89 12.90 2,704 -0.02(-0.15%)
May 01, 2017 12.96 12.96 12.91 12.92 1,535 +0.01(+0.08%)
Apr 28, 2017 13.02 13.02 12.91 12.91 6,113 -0.04(-0.31%)
Apr 27, 2017 12.97 12.97 12.90 12.95 4,542 +0.07(+0.54%)
Apr 26, 2017 12.96 12.96 12.76 12.88 7,368 +0.04(+0.31%)
Apr 25, 2017 12.83 12.90 12.81 12.84 9,109 -0.07(-0.54%)
Apr 24, 2017 13.08 13.08 12.84 12.91 1,578 -0.05(-0.39%)
Apr 21, 2017 13.04 13.08 12.96 12.96 3,208 +0.02(+0.15%)
Apr 20, 2017 12.90 12.96 12.90 12.94 2,748 -0.06(-0.46%)
Apr 19, 2017 13.06 13.06 12.94 13.00 4,223 -0.01(-0.08%)
Apr 18, 2017 13.05 13.05 12.93 13.01 3,843 +0.08(+0.62%)
Apr 17, 2017 12.90 12.93 12.86 12.93 3,029 +0.02(+0.15%)
Apr 13, 2017 12.97 12.97 12.89 12.91 3,644 +0.06(+0.44%)
Apr 12, 2017 12.86 12.89 12.85 12.85 3,346 -0.01(-0.11%)
Apr 11, 2017 12.80 12.87 12.78 12.87 7,885 +0.06(+0.45%)
Apr 10, 2017 12.66 12.81 12.66 12.81 7,872 +0.16(+1.24%)
Apr 07, 2017 12.68 12.70 12.63 12.65 9,248 -0.05(-0.37%)
Apr 06, 2017 12.51 12.70 12.51 12.70 12,506 +0.16(+1.28%)
Apr 05, 2017 12.55 12.57 12.52 12.54 4,589 -0.02(-0.15%)
Apr 04, 2017 12.54 12.59 12.52 12.56 14,211 -0.00(-0.01%)
Apr 03, 2017 12.57 12.59 12.50 12.56 6,663 +0.04(+0.32%)
Mar 31, 2017 12.58 12.63 12.49 12.52 11,715 -0.13(-1.03%)
Mar 30, 2017 12.52 12.65 12.52 12.65 5,483 +0.10(+0.78%)
Mar 29, 2017 12.48 12.60 12.48 12.55 6,761 +0.01(+0.06%)
Mar 28, 2017 12.58 12.58 12.45 12.54 17,750 +0.05(+0.44%)
Mar 27, 2017 12.57 12.57 12.44 12.49 3,094 +0.00(+0.00%)
Mar 24, 2017 12.59 12.59 12.47 12.49 6,634 -0.01(-0.08%)
Mar 23, 2017 12.55 12.55 12.45 12.50 18,567 +0.00(+0.00%)
Mar 22, 2017 12.37 12.52 12.37 12.50 21,661 +0.01(+0.08%)
Mar 21, 2017 12.36 12.49 12.35 12.49 31,540 +0.13(+1.05%)
Mar 20, 2017 12.27 12.36 12.27 12.36 4,847 +0.06(+0.49%)
Mar 17, 2017 12.34 12.34 12.24 12.30 5,460 +0.06(+0.49%)
Mar 16, 2017 12.32 12.32 12.20 12.24 10,569 -0.08(-0.65%)
Mar 15, 2017 12.24 12.33 12.22 12.32 76,253 +0.08(+0.65%)
Mar 14, 2017 12.25 12.27 12.22 12.24 36,883 -0.06(-0.49%)
Mar 13, 2017 12.24 12.30 12.20 12.30 42,869 +0.01(+0.09%)
Mar 10, 2017 12.36 12.36 12.25 12.29 18,918 -0.02(-0.17%)
Mar 09, 2017 12.50 12.52 12.31 12.31 11,519 -0.21(-1.68%)
Mar 08, 2017 12.56 12.58 12.50 12.52 18,128 -0.06(-0.48%)
Mar 07, 2017 12.63 12.63 12.56 12.58 7,167 -0.12(-0.95%)
Mar 06, 2017 12.60 12.70 12.56 12.70 13,032 +0.05(+0.41%)
Mar 03, 2017 12.60 12.68 12.60 12.65 10,022 +0.04(+0.31%)
Mar 02, 2017 12.78 12.78 12.61 12.61 10,016 -0.15(-1.18%)
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.