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 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%)
May 01, 2015 13.25 13.37 13.18 13.23 5,111 +0.00(+0.00%)
Apr 30, 2015 13.31 13.38 13.20 13.23 5,476 -0.10(-0.75%)
Apr 29, 2015 13.17 13.33 13.09 13.33 9,621 +0.18(+1.37%)
Apr 28, 2015 13.22 13.26 13.14 13.15 8,499 -0.01(-0.08%)
Apr 27, 2015 13.25 13.25 13.16 13.16 14,078 -0.13(-0.98%)
Apr 24, 2015 13.25 13.25 13.25 13.29 6,590 -0.03(-0.23%)
Apr 23, 2015 13.45 13.56 13.32 13.32 7,626 -0.15(-1.11%)
Apr 22, 2015 13.47 13.54 13.47 13.47 5,908 -0.05(-0.37%)
Apr 21, 2015 13.33 13.52 13.33 13.52 9,621 +0.09(+0.67%)
Apr 20, 2015 13.32 13.44 13.28 13.43 5,857 +0.16(+1.21%)
Apr 17, 2015 13.40 13.44 13.27 13.27 1,852 -0.18(-1.34%)
Apr 16, 2015 13.38 13.45 13.27 13.45 3,028 +0.18(+1.36%)
Apr 15, 2015 13.41 13.41 13.27 13.27 6,295 -0.01(-0.08%)
Apr 14, 2015 13.34 13.41 13.27 13.28 8,042 +0.07(+0.53%)
Apr 13, 2015 13.30 13.36 13.20 13.21 1,987 -0.09(-0.68%)
Apr 10, 2015 13.39 13.44 13.19 13.30 2,597 +0.01(+0.08%)
Apr 09, 2015 13.37 13.37 13.29 13.29 1,033 -0.08(-0.60%)
Apr 08, 2015 13.30 13.38 13.30 13.37 4,457 +0.16(+1.22%)
Apr 07, 2015 13.35 13.41 13.14 13.21 3,084 -0.04(-0.31%)
Apr 06, 2015 13.17 13.28 13.09 13.25 3,380 +0.18(+1.38%)
Apr 02, 2015 13.20 13.07 13.07 13.07 3,900 -0.19(-1.43%)
Apr 01, 2015 13.24 13.28 13.14 13.26 8,601 +0.11(+0.84%)
Mar 31, 2015 13.21 13.21 13.08 13.15 4,987 +0.03(+0.23%)
Mar 30, 2015 13.24 13.24 13.02 13.12 4,340 +0.01(+0.08%)
Mar 27, 2015 13.15 13.15 13.05 13.11 2,382 -0.04(-0.30%)
Mar 26, 2015 13.12 13.21 12.97 13.15 2,845 +0.03(+0.21%)
Mar 25, 2015 13.14 13.14 12.98 13.12 3,330 +0.08(+0.64%)
Mar 24, 2015 13.15 13.15 13.04 13.04 3,106 -0.06(-0.46%)
Mar 23, 2015 13.04 13.11 12.90 13.10 7,879 +0.11(+0.85%)
Mar 20, 2015 12.97 12.99 12.83 12.99 3,775 -0.04(-0.31%)
Mar 19, 2015 12.94 13.07 12.93 13.03 4,068 +0.04(+0.31%)
Mar 18, 2015 13.05 13.05 12.81 12.99 6,112 +0.03(+0.23%)
Mar 17, 2015 13.07 13.07 12.81 12.96 6,046 +0.09(+0.70%)
Mar 16, 2015 13.01 13.01 12.87 12.87 4,411 -0.04(-0.34%)
Mar 13, 2015 13.07 13.07 12.91 12.91 2,421 -0.03(-0.20%)
Mar 12, 2015 13.12 13.12 12.94 12.94 5,493 -0.05(-0.38%)
Mar 11, 2015 13.06 13.15 12.90 12.99 9,459 +0.03(+0.24%)
Mar 10, 2015 13.10 13.10 12.88 12.96 8,667 -0.28(-2.13%)
Mar 09, 2015 13.03 13.24 12.88 13.24 8,478 +0.31(+2.40%)
Mar 06, 2015 13.09 13.09 12.93 12.93 6,438 -0.06(-0.46%)
Mar 05, 2015 13.03 13.08 12.98 12.99 5,427 +0.01(+0.08%)
Mar 04, 2015 13.05 13.08 12.96 12.98 4,458 +0.03(+0.23%)
Mar 03, 2015 13.20 13.20 12.95 12.95 6,473 -0.05(-0.38%)
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.