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 (%)
Aug 31, 2005 16.71 16.76 16.61 16.70 6,000 +0.10(+0.60%)
Aug 30, 2005 16.60 16.70 16.60 16.60 600 +0.07(+0.42%)
Aug 29, 2005 16.76 16.76 16.53 16.53 2,700 -0.21(-1.25%)
Aug 26, 2005 16.60 16.77 16.60 16.74 2,600 +0.24(+1.45%)
Aug 25, 2005 16.89 16.89 16.47 16.50 7,000 -0.29(-1.73%)
Aug 24, 2005 16.90 16.90 16.79 16.79 400 +0.02(+0.12%)
Aug 23, 2005 16.90 16.90 16.50 16.77 11,300 -0.08(-0.47%)
Aug 22, 2005 16.97 16.97 16.47 16.85 3,600 -0.10(-0.59%)
Aug 19, 2005 16.98 16.99 16.90 16.95 6,400 +0.05(+0.30%)
Aug 18, 2005 16.64 16.90 16.55 16.90 4,100 +0.26(+1.56%)
Aug 17, 2005 16.50 16.64 16.50 16.64 900 +0.09(+0.54%)
Aug 16, 2005 16.55 16.64 16.51 16.55 4,200 +0.04(+0.24%)
Aug 15, 2005 16.37 16.51 16.37 16.51 1,500 +0.14(+0.86%)
Aug 12, 2005 16.29 16.37 16.29 16.37 2,000 +0.07(+0.43%)
Aug 11, 2005 16.36 16.37 16.29 16.30 1,800 -0.05(-0.31%)
Aug 10, 2005 16.30 16.37 16.20 16.35 7,000 +0.06(+0.37%)
Aug 09, 2005 16.53 16.65 16.20 16.29 8,100 -0.27(-1.63%)
Aug 08, 2005 16.75 17.00 16.55 16.56 5,500 -0.34(-2.01%)
Aug 05, 2005 16.95 16.98 16.90 16.90 1,800 +0.03(+0.18%)
Aug 04, 2005 16.82 16.87 16.75 16.87 1,700 +0.14(+0.84%)
Aug 03, 2005 16.68 16.73 16.68 16.73 1,700 -0.02(-0.12%)
Aug 02, 2005 16.87 16.87 16.65 16.75 5,000 -0.11(-0.65%)
Aug 01, 2005 16.86 16.86 16.86 16.86 300 +0.00(+0.00%)
Jul 29, 2005 16.99 16.99 16.80 16.86 6,800 +0.01(+0.06%)
Jul 28, 2005 16.48 16.85 16.48 16.85 4,700 +0.38(+2.31%)
Jul 27, 2005 16.27 16.47 16.22 16.47 11,800 +0.21(+1.29%)
Jul 26, 2005 16.33 16.33 16.19 16.26 2,900 -0.04(-0.25%)
Jul 25, 2005 16.25 16.59 16.25 16.30 5,400 -0.03(-0.18%)
Jul 22, 2005 16.50 16.50 16.25 16.33 2,600 -0.07(-0.43%)
Jul 21, 2005 16.63 16.63 16.40 16.40 3,200 -0.22(-1.32%)
Jul 20, 2005 16.62 16.62 16.62 16.62 500 +0.06(+0.36%)
Jul 19, 2005 16.43 16.65 16.43 16.56 5,000 +0.14(+0.85%)
Jul 18, 2005 16.45 16.45 16.27 16.42 9,900 -0.03(-0.18%)
Jul 15, 2005 16.41 16.51 16.26 16.45 2,400 -0.07(-0.42%)
Jul 14, 2005 16.47 16.52 16.47 16.52 1,100 +0.01(+0.06%)
Jul 13, 2005 16.51 16.51 16.51 16.51 2,700 +0.00(+0.00%)
Jul 12, 2005 16.55 16.58 16.34 16.51 5,700 +0.05(+0.30%)
Jul 11, 2005 16.55 16.68 16.46 16.46 6,000 -0.16(-0.96%)
Jul 08, 2005 16.61 16.62 16.61 16.62 700 +0.02(+0.12%)
Jul 07, 2005 16.58 16.62 16.58 16.60 900 +0.11(+0.67%)
Jul 06, 2005 16.84 16.84 16.43 16.49 9,700 -0.36(-2.14%)
Jul 05, 2005 16.84 16.87 16.82 16.85 3,400 +0.03(+0.18%)
Jul 01, 2005 16.65 16.82 16.65 16.82 1,000 +0.20(+1.20%)
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%)
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.