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 31, 2015 13.97 14.50 13.64 14.50 24,309 +0.51(+3.65%)
Jul 30, 2015 13.93 14.93 13.71 13.99 26,278 +0.14(+1.01%)
Jul 29, 2015 13.29 14.00 13.29 13.85 20,795 +0.65(+4.92%)
Jul 28, 2015 13.30 13.30 13.11 13.20 11,277 -0.09(-0.68%)
Jul 27, 2015 13.33 13.33 13.29 13.29 3,445 -0.01(-0.08%)
Jul 24, 2015 13.33 13.33 13.18 13.30 5,079 +0.02(+0.15%)
Jul 23, 2015 13.32 13.35 13.22 13.28 1,255 +0.00(+0.00%)
Jul 22, 2015 13.28 13.33 13.08 13.28 4,890 -0.02(-0.17%)
Jul 21, 2015 13.39 13.53 13.29 13.30 9,571 -0.15(-1.10%)
Jul 20, 2015 13.42 13.48 13.42 13.45 3,620 +0.14(+1.05%)
Jul 17, 2015 13.09 13.40 13.09 13.31 3,964 +0.22(+1.68%)
Jul 16, 2015 13.26 13.43 13.00 13.09 7,627 -0.17(-1.28%)
Jul 15, 2015 13.23 13.26 13.03 13.26 6,357 +0.06(+0.45%)
Jul 14, 2015 13.05 13.20 13.05 13.20 6,608 +0.21(+1.62%)
Jul 13, 2015 13.09 13.17 12.97 12.99 7,021 -0.03(-0.23%)
Jul 10, 2015 12.98 13.29 12.98 13.02 15,497 -0.08(-0.61%)
Jul 09, 2015 12.99 13.20 12.98 13.10 7,103 +0.11(+0.85%)
Jul 08, 2015 12.92 13.01 12.91 12.99 10,026 +0.09(+0.70%)
Jul 07, 2015 12.58 12.90 12.58 12.90 9,968 +0.42(+3.37%)
Jul 06, 2015 12.61 12.61 12.44 12.48 4,135 -0.08(-0.64%)
Jul 02, 2015 12.43 12.56 12.56 12.56 3,100 +0.10(+0.80%)
Jul 01, 2015 12.50 12.50 12.37 12.46 5,241 -0.01(-0.08%)
Jun 30, 2015 12.47 12.53 12.31 12.47 15,077 +0.12(+0.97%)
Jun 29, 2015 12.46 12.46 12.32 12.35 4,762 -0.11(-0.85%)
Jun 26, 2015 12.63 12.64 12.43 12.46 6,076 -0.14(-1.14%)
Jun 25, 2015 12.59 12.71 12.59 12.60 576 -0.02(-0.16%)
Jun 24, 2015 12.63 12.73 12.49 12.62 5,738 -0.06(-0.50%)
Jun 23, 2015 12.68 12.69 12.60 12.68 7,322 -0.05(-0.36%)
Jun 22, 2015 12.73 12.74 12.61 12.73 3,346 +0.02(+0.16%)
Jun 19, 2015 12.68 12.71 12.63 12.71 1,958 +0.04(+0.32%)
Jun 18, 2015 12.70 12.70 12.65 12.67 1,769 +0.04(+0.31%)
Jun 17, 2015 12.65 12.67 12.63 12.63 5,815 +0.05(+0.41%)
Jun 16, 2015 12.56 12.58 12.56 12.58 4,399 -0.01(-0.08%)
Jun 15, 2015 12.68 12.72 12.58 12.59 650 +0.00(+0.00%)
Jun 12, 2015 12.80 12.80 12.59 12.59 4,310 -0.12(-0.94%)
Jun 11, 2015 12.69 12.71 12.58 12.71 2,724 +0.11(+0.87%)
Jun 10, 2015 12.55 12.61 12.55 12.60 3,176 +0.11(+0.88%)
Jun 09, 2015 12.68 12.74 12.49 12.49 7,419 -0.24(-1.89%)
Jun 08, 2015 13.14 13.14 12.73 12.73 18,369 -0.34(-2.60%)
Jun 05, 2015 13.26 13.26 13.02 13.07 3,924 -0.20(-1.51%)
Jun 04, 2015 13.11 13.27 13.01 13.27 2,729 +0.23(+1.76%)
Jun 03, 2015 13.19 13.19 13.04 13.04 1,507 -0.12(-0.91%)
Jun 02, 2015 13.40 13.40 13.16 13.16 5,212 -0.19(-1.42%)
Jun 01, 2015 13.18 13.35 13.15 13.35 4,056 +0.27(+2.06%)
May 29, 2015 13.18 13.21 13.08 13.08 6,405 -0.12(-0.91%)
May 28, 2015 13.22 13.34 13.18 13.20 38,386 -0.04(-0.30%)
May 27, 2015 13.29 13.43 13.16 13.24 21,939 -0.09(-0.68%)
May 26, 2015 13.16 13.58 13.16 13.33 44,574 +0.30(+2.30%)
May 22, 2015 13.17 13.03 13.03 13.03 13,300 -0.09(-0.69%)
May 21, 2015 13.62 13.68 13.12 13.12 5,255 -0.00(-0.00%)
May 20, 2015 13.35 13.35 13.12 13.12 2,977 -0.15(-1.11%)
May 19, 2015 13.21 13.27 13.14 13.27 3,198 +0.04(+0.28%)
May 18, 2015 13.28 13.39 13.22 13.23 1,231 -0.08(-0.60%)
May 15, 2015 13.95 13.95 13.28 13.31 7,713 -0.59(-4.24%)
May 14, 2015 13.68 14.48 13.66 13.90 8,290 +0.22(+1.61%)
May 13, 2015 13.90 13.90 13.41 13.68 10,958 -0.06(-0.44%)
May 12, 2015 13.46 14.50 13.39 13.74 14,202 +0.32(+2.38%)
May 11, 2015 13.38 13.42 13.20 13.42 4,091 +0.17(+1.28%)
May 08, 2015 13.16 13.25 13.13 13.25 4,486 +0.12(+0.91%)
May 07, 2015 13.20 13.20 13.01 13.13 2,000 -0.07(-0.53%)
May 06, 2015 13.25 13.30 13.10 13.20 15,195 -0.05(-0.38%)
May 05, 2015 13.17 13.29 13.04 13.25 17,886 +0.08(+0.61%)
May 04, 2015 13.25 13.30 13.16 13.17 5,246 -0.06(-0.45%)
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.