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, 2005 16.20 16.49 16.20 16.49 1,400 +0.40(+2.49%)
May 27, 2005 16.05 16.19 16.05 16.09 1,800 +0.09(+0.56%)
May 26, 2005 16.21 16.22 16.00 16.00 6,500 -0.20(-1.23%)
May 25, 2005 16.33 16.45 16.20 16.20 4,900 -0.13(-0.80%)
May 24, 2005 16.39 16.49 16.32 16.33 15,900 +0.03(+0.18%)
May 23, 2005 16.30 16.49 16.30 16.30 7,300 +0.04(+0.25%)
May 20, 2005 16.25 16.39 16.25 16.26 1,600 -0.12(-0.73%)
May 19, 2005 16.25 16.38 16.18 16.38 2,600 +0.12(+0.74%)
May 18, 2005 16.45 16.45 16.25 16.26 7,600 -0.24(-1.45%)
May 17, 2005 16.20 16.50 16.20 16.50 5,400 +0.32(+1.98%)
May 16, 2005 16.15 16.20 16.15 16.18 2,500 -0.02(-0.12%)
May 13, 2005 16.20 16.20 16.05 16.20 2,400 +0.00(+0.00%)
May 12, 2005 16.00 16.20 16.00 16.20 2,100 +0.23(+1.44%)
May 11, 2005 15.90 16.05 15.90 15.97 2,900 +0.07(+0.44%)
May 10, 2005 15.90 15.90 15.85 15.90 3,300 -0.05(-0.31%)
May 09, 2005 15.80 15.95 15.75 15.95 2,100 +0.07(+0.44%)
May 06, 2005 15.62 15.88 15.58 15.88 5,400 +0.25(+1.60%)
May 05, 2005 15.60 15.65 15.59 15.63 1,600 +0.03(+0.19%)
May 04, 2005 15.60 15.60 15.57 15.60 6,400 -0.15(-0.95%)
May 03, 2005 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
May 02, 2005 15.58 15.75 15.58 15.75 2,800 +0.19(+1.22%)
Apr 29, 2005 15.58 15.60 15.54 15.56 2,300 +0.00(+0.00%)
Apr 28, 2005 15.65 15.67 15.52 15.56 3,300 +0.01(+0.06%)
Apr 27, 2005 15.45 15.55 15.45 15.55 1,700 -0.01(-0.06%)
Apr 26, 2005 15.37 15.56 15.23 15.56 7,600 +0.21(+1.37%)
Apr 25, 2005 15.35 15.35 15.35 15.35 2,500 +0.12(+0.79%)
Apr 22, 2005 15.38 15.38 15.23 15.23 1,100 -0.07(-0.46%)
Apr 21, 2005 15.30 15.30 15.30 15.30 200 -0.02(-0.13%)
Apr 20, 2005 15.30 15.32 15.22 15.32 4,800 -0.02(-0.13%)
Apr 19, 2005 15.31 15.38 15.31 15.34 3,100 +0.03(+0.20%)
Apr 18, 2005 15.24 15.31 15.24 15.31 600 +0.06(+0.39%)
Apr 15, 2005 15.30 15.34 15.25 15.25 4,700 -0.05(-0.33%)
Apr 14, 2005 15.35 15.35 15.30 15.30 2,600 -0.14(-0.91%)
Apr 13, 2005 15.30 15.46 15.30 15.44 600 +0.20(+1.31%)
Apr 12, 2005 15.30 15.30 15.23 15.24 2,100 -0.08(-0.52%)
Apr 11, 2005 15.30 15.32 15.30 15.32 1,400 +0.07(+0.46%)
Apr 08, 2005 15.25 15.25 15.25 15.25 400 +0.03(+0.20%)
Apr 07, 2005 15.29 15.30 15.22 15.22 1,900 -0.08(-0.52%)
Apr 06, 2005 15.40 15.69 15.30 15.30 6,400 -0.09(-0.58%)
Apr 05, 2005 15.20 15.55 15.20 15.39 4,200 +0.21(+1.38%)
Apr 04, 2005 15.18 15.18 15.18 15.18 300 -0.01(-0.07%)
Apr 01, 2005 15.30 15.35 15.19 15.19 1,800 +0.01(+0.07%)
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%)
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.