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 (%)
Jul 30, 2004 14.52 14.52 14.52 14.52 1,100 +0.02(+0.14%)
Jul 29, 2004 14.41 14.50 14.41 14.50 1,100 +0.06(+0.42%)
Jul 28, 2004 14.40 14.46 14.40 14.44 600 -0.03(-0.21%)
Jul 27, 2004 14.55 14.55 14.35 14.47 8,200 -0.08(-0.55%)
Jul 26, 2004 14.55 14.55 14.55 14.55 1,500 +0.11(+0.76%)
Jul 23, 2004 14.60 14.62 14.43 14.44 4,000 -0.10(-0.69%)
Jul 22, 2004 14.51 14.58 14.51 14.54 7,100 -0.04(-0.27%)
Jul 21, 2004 14.51 14.58 14.51 14.58 1,300 +0.07(+0.48%)
Jul 20, 2004 14.53 14.60 14.49 14.51 6,000 -0.03(-0.21%)
Jul 19, 2004 14.62 14.62 14.54 14.54 3,500 -0.07(-0.48%)
Jul 16, 2004 14.55 14.61 14.55 14.61 1,300 +0.26(+1.81%)
Jul 15, 2004 14.50 14.50 14.35 14.35 1,400 -0.02(-0.14%)
Jul 14, 2004 14.48 14.56 14.37 14.37 900 -0.11(-0.76%)
Jul 13, 2004 14.40 14.48 14.39 14.48 2,600 +0.23(+1.61%)
Jul 12, 2004 14.57 14.60 14.25 14.25 6,000 -0.20(-1.38%)
Jul 09, 2004 14.40 14.55 14.40 14.45 6,600 +0.00(+0.00%)
Jul 08, 2004 14.60 14.60 14.43 14.45 15,500 -0.15(-1.03%)
Jul 07, 2004 14.40 14.60 14.40 14.60 5,700 +0.25(+1.74%)
Jul 06, 2004 14.35 14.35 14.35 14.35 200 +0.05(+0.35%)
Jul 02, 2004 14.29 14.30 14.29 14.30 1,900 +0.10(+0.70%)
Jul 01, 2004 14.33 14.33 14.10 14.20 1,600 -0.05(-0.35%)
Jun 30, 2004 14.32 14.32 14.02 14.25 4,500 +0.15(+1.06%)
Jun 29, 2004 14.28 14.28 14.10 14.10 1,200 -0.10(-0.70%)
Jun 28, 2004 14.20 14.20 14.20 14.20 300 +0.00(+0.00%)
Jun 25, 2004 14.30 14.30 14.20 14.20 800 -0.10(-0.70%)
Jun 24, 2004 14.33 14.33 14.05 14.30 3,600 +0.00(+0.00%)
Jun 23, 2004 14.02 14.30 14.01 14.30 4,500 +0.05(+0.35%)
Jun 22, 2004 14.20 14.25 13.90 14.25 7,600 +0.04(+0.28%)
Jun 21, 2004 14.38 14.38 14.21 14.21 2,500 -0.11(-0.77%)
Jun 18, 2004 14.13 14.32 14.13 14.32 3,000 -0.07(-0.49%)
Jun 17, 2004 14.38 14.39 14.38 14.39 500 +0.05(+0.35%)
Jun 16, 2004 14.29 14.34 14.29 14.34 800 +0.04(+0.28%)
Jun 15, 2004 14.28 14.35 14.20 14.30 3,700 +0.16(+1.13%)
Jun 14, 2004 14.20 14.20 13.90 14.14 8,800 +0.09(+0.64%)
Jun 10, 2004 14.20 14.25 14.05 14.05 2,700 -0.15(-1.06%)
Jun 09, 2004 14.24 14.24 14.05 14.20 4,200 +0.15(+1.07%)
Jun 08, 2004 14.23 15.02 14.05 14.05 1,600 -0.14(-0.99%)
Jun 07, 2004 14.03 14.20 14.00 14.19 7,300 -0.01(-0.07%)
Jun 04, 2004 14.20 14.20 14.20 14.20 300 +0.04(+0.28%)
Jun 03, 2004 14.16 14.16 14.16 14.16 0 +0.00(+0.00%)
Jun 02, 2004 14.16 14.16 14.16 14.16 500 +0.02(+0.14%)
Jun 01, 2004 14.04 14.14 14.03 14.14 1,800 +0.07(+0.50%)
May 28, 2004 14.32 14.32 14.07 14.07 1,700 -0.16(-1.12%)
May 27, 2004 14.18 14.23 14.17 14.23 3,300 +0.21(+1.50%)
May 26, 2004 14.22 14.22 13.99 14.02 13,700 -0.03(-0.21%)
May 25, 2004 14.21 14.32 14.05 14.05 8,100 -0.16(-1.13%)
May 24, 2004 14.21 14.21 14.21 14.21 1,000 +0.00(+0.00%)
May 21, 2004 14.10 14.21 13.98 14.21 6,200 +0.21(+1.50%)
May 20, 2004 14.24 14.24 14.00 14.00 7,400 -0.32(-2.23%)
May 19, 2004 14.22 14.32 14.22 14.32 2,600 +0.11(+0.77%)
May 18, 2004 14.18 14.21 14.18 14.21 7,000 +0.20(+1.43%)
May 17, 2004 14.11 14.39 14.01 14.01 5,900 +0.01(+0.07%)
May 14, 2004 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
May 13, 2004 14.12 14.13 14.00 14.00 3,700 -0.12(-0.85%)
May 12, 2004 14.12 14.12 14.12 14.12 1,200 -0.25(-1.74%)
May 11, 2004 14.34 14.40 14.14 14.37 8,500 +0.09(+0.63%)
May 10, 2004 14.09 14.28 14.02 14.28 3,500 -0.13(-0.90%)
May 07, 2004 14.25 14.44 14.25 14.41 5,500 +0.14(+0.98%)
May 06, 2004 14.28 14.45 14.22 14.27 3,300 -0.18(-1.25%)
May 05, 2004 14.36 14.45 14.36 14.45 3,400 +0.13(+0.91%)
May 04, 2004 14.30 14.32 14.30 14.32 2,900 +0.02(+0.14%)
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.