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 29, 2008 15.19 15.19 15.00 15.00 600 -0.04(-0.27%)
Aug 28, 2008 15.00 15.19 14.75 15.04 6,700 +0.04(+0.27%)
Aug 27, 2008 15.00 15.00 14.95 15.00 956 +0.00(+0.00%)
Aug 26, 2008 14.80 15.00 14.76 15.00 3,197 +0.35(+2.39%)
Aug 25, 2008 14.35 14.80 14.27 14.65 12,968 +0.26(+1.81%)
Aug 22, 2008 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Aug 21, 2008 14.37 14.39 14.37 14.39 400 +0.11(+0.77%)
Aug 20, 2008 14.28 14.28 14.28 14.28 612 -0.09(-0.63%)
Aug 19, 2008 14.43 14.46 14.37 14.37 3,500 -0.05(-0.35%)
Aug 18, 2008 14.46 14.48 14.25 14.42 6,000 -0.03(-0.21%)
Aug 15, 2008 14.19 14.45 14.19 14.45 0 +0.26(+1.83%)
Aug 14, 2008 14.50 14.50 14.10 14.19 19,890 -0.26(-1.80%)
Aug 13, 2008 14.50 14.50 14.40 14.45 3,800 +0.07(+0.49%)
Aug 12, 2008 14.56 14.56 14.38 14.38 2,500 -0.20(-1.37%)
Aug 11, 2008 14.72 14.76 14.56 14.58 5,800 -0.07(-0.48%)
Aug 08, 2008 14.60 14.75 14.60 14.65 1,800 -0.10(-0.68%)
Aug 07, 2008 14.55 14.75 14.55 14.75 1,639 +0.15(+1.03%)
Aug 06, 2008 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Aug 05, 2008 14.60 14.60 14.59 14.60 799 +0.00(+0.00%)
Aug 04, 2008 14.80 14.80 14.60 14.60 300 -0.08(-0.57%)
Aug 01, 2008 15.15 15.15 14.68 14.68 1,870 +0.03(+0.23%)
Jul 31, 2008 14.30 14.89 14.30 14.65 7,700 +0.36(+2.50%)
Jul 30, 2008 14.40 14.40 14.26 14.29 1,100 +0.01(+0.08%)
Jul 29, 2008 14.28 14.45 14.00 14.28 4,727 +0.12(+0.85%)
Jul 28, 2008 14.67 14.67 14.16 14.16 4,174 -0.11(-0.77%)
Jul 25, 2008 14.60 14.60 14.24 14.27 6,600 -0.33(-2.26%)
Jul 24, 2008 14.60 14.60 14.60 14.60 100 -0.20(-1.35%)
Jul 23, 2008 14.70 14.80 14.70 14.80 1,075 +0.15(+1.02%)
Jul 22, 2008 14.64 14.80 14.60 14.65 4,400 +0.01(+0.07%)
Jul 21, 2008 14.35 14.64 14.35 14.64 3,900 +0.26(+1.81%)
Jul 18, 2008 14.32 14.38 14.30 14.38 1,518 +0.03(+0.21%)
Jul 17, 2008 14.21 14.35 14.21 14.35 1,000 +0.06(+0.42%)
Jul 16, 2008 14.20 14.31 14.20 14.29 1,100 +0.12(+0.85%)
Jul 15, 2008 14.15 14.65 14.12 14.17 13,840 +0.01(+0.07%)
Jul 14, 2008 14.15 14.16 14.15 14.16 300 -0.03(-0.21%)
Jul 11, 2008 14.40 14.48 14.19 14.19 2,700 -0.11(-0.77%)
Jul 10, 2008 14.25 14.30 14.25 14.30 600 +0.05(+0.35%)
Jul 09, 2008 13.66 14.25 13.66 14.25 11,752 +0.42(+3.04%)
Jul 08, 2008 13.85 13.90 13.71 13.83 2,400 -0.02(-0.14%)
Jul 07, 2008 13.77 13.87 13.77 13.85 3,200 +0.10(+0.73%)
Jul 04, 2008 14.08 14.08 13.75 13.75 7,700 +0.00(+0.00%)
Jul 03, 2008 14.08 14.08 13.75 13.75 7,700 -0.36(-2.55%)
Jul 02, 2008 14.24 14.24 14.11 14.11 3,078 -0.04(-0.28%)
Jul 01, 2008 14.57 14.61 14.15 14.15 10,317 -0.22(-1.53%)
Jun 30, 2008 14.48 14.50 14.35 14.37 2,100 -0.08(-0.55%)
Jun 27, 2008 14.62 14.65 14.45 14.45 1,300 -0.20(-1.37%)
Jun 26, 2008 14.69 14.69 14.50 14.65 3,800 +0.05(+0.34%)
Jun 25, 2008 15.30 15.30 14.60 14.60 5,073 -0.22(-1.48%)
Jun 24, 2008 15.00 15.00 14.72 14.82 6,208 -0.32(-2.11%)
Jun 23, 2008 15.14 15.14 15.14 15.14 4,300 -0.08(-0.53%)
Jun 20, 2008 15.20 15.35 15.20 15.22 1,000 +0.12(+0.79%)
Jun 19, 2008 15.10 15.10 15.10 15.10 200 +0.05(+0.33%)
Jun 18, 2008 15.03 15.05 15.03 15.05 2,900 +0.00(+0.00%)
Jun 17, 2008 14.94 15.05 14.94 15.05 1,500 +0.02(+0.13%)
Jun 16, 2008 14.73 15.03 14.73 15.03 3,500 +0.26(+1.76%)
Jun 13, 2008 14.70 14.77 14.70 14.77 1,670 +0.17(+1.16%)
Jun 12, 2008 14.80 14.80 14.59 14.60 3,920 -0.35(-2.34%)
Jun 11, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jun 10, 2008 14.95 14.95 14.95 14.95 300 -0.04(-0.27%)
Jun 09, 2008 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Jun 06, 2008 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Jun 05, 2008 15.06 15.06 14.61 14.99 4,518 +0.34(+2.32%)
Jun 04, 2008 14.65 14.73 14.60 14.65 2,500 +0.00(+0.00%)
Jun 03, 2008 14.50 14.72 14.50 14.65 2,300 -0.05(-0.34%)
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.