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 (%)
Jun 30, 2005 16.72 16.83 16.62 16.62 7,900 +0.03(+0.18%)
Jun 29, 2005 16.58 16.67 16.58 16.59 8,600 +0.01(+0.06%)
Jun 28, 2005 16.48 16.60 16.48 16.58 2,800 +0.05(+0.30%)
Jun 27, 2005 16.50 16.53 16.30 16.53 7,800 +0.04(+0.24%)
Jun 24, 2005 16.56 16.60 16.49 16.49 1,500 -0.03(-0.18%)
Jun 23, 2005 16.53 16.56 16.49 16.52 2,000 +0.00(+0.00%)
Jun 22, 2005 16.50 16.62 16.50 16.52 8,000 -0.08(-0.48%)
Jun 21, 2005 16.56 16.62 16.55 16.60 2,600 +0.00(+0.00%)
Jun 20, 2005 16.86 16.86 16.58 16.60 2,700 -0.27(-1.60%)
Jun 17, 2005 16.84 17.96 16.81 16.87 7,500 +0.03(+0.18%)
Jun 16, 2005 17.01 17.01 16.84 16.84 4,200 -0.16(-0.94%)
Jun 15, 2005 17.25 17.25 16.96 17.00 5,200 +0.00(+0.00%)
Jun 14, 2005 16.73 17.20 16.70 17.00 6,300 +0.28(+1.67%)
Jun 13, 2005 16.52 16.72 16.52 16.72 2,000 +0.12(+0.72%)
Jun 10, 2005 16.70 16.80 16.60 16.60 8,900 +0.00(+0.00%)
Jun 09, 2005 16.35 16.60 16.35 16.60 3,100 +0.25(+1.53%)
Jun 08, 2005 16.35 16.50 16.28 16.35 11,000 -0.05(-0.30%)
Jun 07, 2005 16.24 16.43 16.24 16.40 1,100 +0.17(+1.05%)
Jun 06, 2005 16.27 16.30 16.09 16.23 3,500 -0.02(-0.12%)
Jun 03, 2005 16.40 16.49 16.25 16.25 3,800 +0.00(+0.00%)
Jun 02, 2005 16.22 16.25 16.20 16.25 3,600 +0.02(+0.12%)
Jun 01, 2005 16.22 16.23 16.21 16.23 1,300 -0.26(-1.58%)
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%)
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.