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, 2017 12.92 13.04 12.91 12.94 23,401 -0.13(-0.99%)
Jun 29, 2017 13.07 13.07 13.02 13.07 2,341 -0.11(-0.83%)
Jun 28, 2017 13.15 13.18 13.10 13.18 3,008 +0.04(+0.30%)
Jun 27, 2017 13.17 13.27 13.11 13.14 9,573 -0.06(-0.45%)
Jun 26, 2017 13.32 13.32 13.17 13.20 6,302 -0.07(-0.53%)
Jun 23, 2017 13.28 13.28 13.17 13.27 2,041 +0.01(+0.08%)
Jun 22, 2017 13.20 13.26 13.16 13.26 1,591 +0.09(+0.68%)
Jun 21, 2017 13.25 13.25 13.17 13.17 2,406 -0.16(-1.20%)
Jun 20, 2017 13.29 13.35 13.29 13.33 1,869 +0.09(+0.68%)
Jun 19, 2017 13.45 13.45 13.24 13.24 915 -0.05(-0.38%)
Jun 16, 2017 13.30 13.31 13.28 13.29 1,453 -0.01(-0.08%)
Jun 15, 2017 13.23 13.30 13.23 13.30 2,370 -0.02(-0.18%)
Jun 14, 2017 13.45 13.45 13.28 13.32 3,512 +0.02(+0.18%)
Jun 13, 2017 13.30 13.30 13.30 13.30 1,497 -0.01(-0.06%)
Jun 12, 2017 13.41 13.41 13.31 13.31 1,776 -0.10(-0.77%)
Jun 09, 2017 13.34 13.41 13.31 13.41 4,467 +0.09(+0.68%)
Jun 08, 2017 13.29 13.33 13.29 13.32 2,490 +0.00(+0.00%)
Jun 07, 2017 13.29 13.32 13.29 13.32 1,715 +0.02(+0.17%)
Jun 06, 2017 13.44 13.44 13.29 13.30 4,274 -0.09(-0.69%)
Jun 05, 2017 13.40 13.40 13.25 13.39 6,551 +0.11(+0.83%)
Jun 02, 2017 13.20 13.29 13.20 13.28 10,455 +0.08(+0.61%)
Jun 01, 2017 13.15 13.20 13.15 13.20 6,399 +0.06(+0.45%)
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%)
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.