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, 2010 15.08 15.23 15.00 15.08 2,000 -0.04(-0.26%)
May 27, 2010 15.25 15.25 15.09 15.12 1,900 -0.08(-0.53%)
May 26, 2010 15.39 15.39 15.20 15.20 3,635 -0.01(-0.07%)
May 25, 2010 15.27 15.27 15.13 15.21 1,400 +0.00(+0.01%)
May 24, 2010 15.20 15.25 15.20 15.21 2,404 +0.07(+0.46%)
May 21, 2010 15.10 15.14 15.10 15.14 300 +0.07(+0.46%)
May 20, 2010 14.98 15.07 14.98 15.07 2,100 +0.16(+1.07%)
May 19, 2010 14.79 14.91 14.79 14.91 3,700 -0.03(-0.20%)
May 18, 2010 15.06 15.07 14.94 14.94 3,686 -0.06(-0.40%)
May 17, 2010 15.13 15.13 15.00 15.00 1,300 +0.00(+0.00%)
May 14, 2010 15.00 15.31 15.00 15.00 2,800 -0.15(-0.99%)
May 13, 2010 14.91 15.41 14.91 15.15 4,200 +0.24(+1.61%)
May 12, 2010 14.94 15.01 14.91 14.91 1,425 -0.09(-0.58%)
May 11, 2010 15.00 15.00 14.62 15.00 7,153 -0.00(-0.02%)
May 10, 2010 14.78 15.00 14.78 15.00 4,887 +0.40(+2.74%)
May 07, 2010 14.86 14.86 14.45 14.60 5,354 -0.32(-2.14%)
May 06, 2010 15.06 15.06 14.92 14.92 1,721 -0.08(-0.53%)
May 05, 2010 15.00 15.02 15.00 15.00 6,040 -0.07(-0.46%)
May 04, 2010 15.03 15.07 15.03 15.07 700 +0.05(+0.33%)
May 03, 2010 15.06 15.06 15.00 15.02 1,724 +0.02(+0.13%)
Apr 30, 2010 15.25 15.25 14.91 15.00 4,433 -0.02(-0.13%)
Apr 29, 2010 15.10 15.16 15.02 15.02 4,549 -0.03(-0.20%)
Apr 28, 2010 14.93 15.05 14.93 15.05 1,760 +0.01(+0.07%)
Apr 27, 2010 15.00 15.04 14.98 15.04 3,538 -0.05(-0.33%)
Apr 26, 2010 15.15 15.17 15.01 15.09 7,672 -0.09(-0.59%)
Apr 23, 2010 15.71 15.79 15.11 15.18 15,037 -0.35(-2.26%)
Apr 22, 2010 15.54 15.54 15.53 15.53 2,868 +0.07(+0.46%)
Apr 21, 2010 15.40 15.46 15.40 15.46 400 +0.04(+0.26%)
Apr 20, 2010 15.38 15.42 15.38 15.42 4,560 +0.05(+0.29%)
Apr 19, 2010 15.37 15.39 15.37 15.37 1,800 +0.01(+0.03%)
Apr 16, 2010 15.29 15.37 15.28 15.37 3,040 +0.17(+1.12%)
Apr 15, 2010 15.08 15.20 15.08 15.20 1,956 +0.16(+1.07%)
Apr 14, 2010 15.15 15.26 15.01 15.04 8,200 -0.33(-2.16%)
Apr 13, 2010 15.35 15.37 15.25 15.37 800 +0.00(+0.00%)
Apr 12, 2010 15.37 15.37 15.37 15.37 2,570 +0.00(+0.00%)
Apr 09, 2010 15.15 15.37 15.15 15.37 2,100 +0.25(+1.65%)
Apr 08, 2010 15.15 15.15 15.10 15.12 1,542 -0.13(-0.85%)
Apr 07, 2010 15.25 15.25 15.10 15.25 1,682 +0.05(+0.33%)
Apr 06, 2010 15.35 15.35 15.10 15.20 5,551 +0.05(+0.33%)
Apr 05, 2010 15.21 15.25 15.13 15.15 2,353 -0.15(-0.98%)
Apr 01, 2010 15.39 15.30 15.30 15.30 6,000 -0.06(-0.39%)
Mar 31, 2010 15.26 15.36 15.21 15.36 6,284 +0.13(+0.85%)
Mar 30, 2010 15.17 15.23 15.16 15.23 2,700 +0.12(+0.79%)
Mar 29, 2010 15.02 15.15 15.02 15.11 4,524 +0.26(+1.76%)
Mar 26, 2010 14.89 14.89 14.75 14.85 3,560 +0.02(+0.13%)
Mar 25, 2010 14.80 14.89 14.79 14.83 2,600 +0.17(+1.16%)
Mar 24, 2010 14.54 15.04 14.54 14.66 6,073 +0.04(+0.24%)
Mar 23, 2010 14.65 14.65 14.50 14.62 9,939 +0.04(+0.31%)
Mar 22, 2010 14.64 14.64 14.47 14.58 2,975 +0.06(+0.41%)
Mar 19, 2010 14.62 14.63 14.52 14.52 2,650 -0.03(-0.19%)
Mar 18, 2010 14.51 14.55 14.51 14.55 2,250 +0.11(+0.78%)
Mar 17, 2010 14.53 14.53 14.40 14.43 6,777 -0.08(-0.53%)
Mar 16, 2010 14.30 14.59 14.30 14.51 12,591 +0.27(+1.90%)
Mar 15, 2010 14.52 14.52 14.24 14.24 25,723 -0.57(-3.85%)
Mar 12, 2010 14.72 14.81 14.72 14.81 3,500 +0.07(+0.47%)
Mar 11, 2010 14.74 14.74 14.74 14.74 400 +0.00(+0.00%)
Mar 10, 2010 14.72 14.74 14.72 14.74 1,900 +0.01(+0.07%)
Mar 09, 2010 14.74 14.74 14.73 14.73 200 -0.01(-0.07%)
Mar 08, 2010 14.68 14.74 14.68 14.74 700 +0.01(+0.07%)
Mar 05, 2010 14.73 14.73 14.69 14.73 2,409 +0.00(+0.00%)
Mar 04, 2010 14.70 14.78 14.63 14.73 8,073 -0.04(-0.27%)
Mar 03, 2010 14.67 14.77 14.67 14.77 4,200 +0.06(+0.41%)
Mar 02, 2010 14.67 14.71 14.67 14.71 2,771 -0.02(-0.14%)
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.