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 (%)
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%)
May 03, 2004 14.20 14.30 14.20 14.30 3,700 +0.00(+0.00%)
Apr 30, 2004 14.18 14.30 14.05 14.30 7,100 +0.34(+2.44%)
Apr 29, 2004 14.29 14.29 13.92 13.96 4,500 -0.14(-0.99%)
Apr 28, 2004 14.15 14.20 14.10 14.10 2,900 +0.10(+0.71%)
Apr 27, 2004 14.35 14.47 14.00 14.00 5,300 -0.35(-2.44%)
Apr 26, 2004 14.07 14.35 14.07 14.35 6,400 +0.28(+1.99%)
Apr 23, 2004 13.99 14.07 13.92 14.07 2,700 +0.08(+0.57%)
Apr 22, 2004 13.92 13.99 13.88 13.99 5,600 +0.04(+0.29%)
Apr 21, 2004 14.06 14.20 13.95 13.95 10,000 -0.31(-2.17%)
Apr 20, 2004 14.19 14.26 13.96 14.26 7,000 +0.18(+1.28%)
Apr 19, 2004 14.24 14.29 14.08 14.08 2,200 -0.15(-1.05%)
Apr 16, 2004 14.00 14.23 13.98 14.23 6,500 +0.09(+0.64%)
Apr 15, 2004 14.15 14.31 13.95 14.14 9,200 +0.15(+1.07%)
Apr 14, 2004 14.20 14.20 13.95 13.99 6,300 -0.29(-2.03%)
Apr 13, 2004 14.78 14.79 14.28 14.28 7,400 -0.42(-2.86%)
Apr 12, 2004 14.82 14.83 14.70 14.70 6,900 -0.12(-0.81%)
Apr 08, 2004 14.82 14.82 14.82 14.82 300 +0.07(+0.47%)
Apr 07, 2004 14.68 14.83 14.68 14.75 4,900 +0.06(+0.41%)
Apr 06, 2004 15.30 15.35 14.62 14.69 12,500 -0.56(-3.67%)
Apr 05, 2004 15.80 15.80 15.25 15.25 9,800 -0.45(-2.87%)
Apr 02, 2004 15.95 15.99 15.70 15.70 10,500 -0.26(-1.63%)
Apr 01, 2004 15.95 15.96 15.86 15.96 5,600 +0.05(+0.31%)
Mar 31, 2004 15.90 15.91 15.73 15.91 1,700 +0.10(+0.63%)
Mar 30, 2004 15.80 16.01 15.80 15.81 5,200 -0.08(-0.50%)
Mar 29, 2004 16.34 16.35 15.89 15.89 8,200 -0.22(-1.37%)
Mar 26, 2004 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Mar 25, 2004 16.34 16.34 16.11 16.11 1,800 -0.19(-1.17%)
Mar 24, 2004 16.15 16.30 16.15 16.30 1,100 +0.30(+1.88%)
Mar 23, 2004 16.04 16.24 16.00 16.00 5,400 +0.09(+0.57%)
Mar 22, 2004 16.10 16.30 15.91 15.91 10,600 -0.14(-0.87%)
Mar 19, 2004 16.15 16.20 16.05 16.05 4,100 -0.10(-0.62%)
Mar 18, 2004 16.10 16.25 16.10 16.15 3,200 +0.16(+1.00%)
Mar 17, 2004 16.13 16.13 15.99 15.99 2,800 -0.02(-0.12%)
Mar 16, 2004 16.24 16.40 16.01 16.01 8,800 -0.23(-1.42%)
Mar 15, 2004 16.20 16.24 16.10 16.24 5,100 +0.33(+2.07%)
Mar 12, 2004 16.12 16.12 15.90 15.91 4,000 -0.39(-2.39%)
Mar 11, 2004 16.30 16.30 16.15 16.30 4,600 +0.15(+0.93%)
Mar 10, 2004 16.15 16.15 15.80 16.15 5,300 +0.15(+0.94%)
Mar 09, 2004 16.20 16.20 16.00 16.00 21,600 -0.20(-1.23%)
Mar 08, 2004 16.10 16.20 15.85 16.20 10,000 +0.19(+1.19%)
Mar 05, 2004 15.80 16.12 15.80 16.01 3,900 +0.31(+1.97%)
Mar 04, 2004 15.70 15.70 15.70 15.70 3,600 +0.00(+0.00%)
Mar 03, 2004 15.70 15.70 15.70 15.70 2,200 -0.15(-0.95%)
Mar 02, 2004 16.10 16.15 15.60 15.85 10,600 -0.15(-0.94%)
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.