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 30, 2008 14.70 14.99 14.70 14.99 1,300 +0.23(+1.56%)
May 29, 2008 14.67 14.76 14.67 14.76 1,299 -0.01(-0.03%)
May 28, 2008 14.90 14.90 14.67 14.77 4,700 -0.13(-0.91%)
May 27, 2008 14.80 15.45 14.80 14.90 13,150 +0.20(+1.36%)
May 26, 2008 14.80 14.80 14.70 14.70 0 +0.00(+0.00%)
May 23, 2008 14.80 14.80 14.70 14.70 300 -0.10(-0.68%)
May 22, 2008 14.80 14.80 14.80 14.80 400 +0.05(+0.34%)
May 21, 2008 14.75 14.75 14.75 14.75 200 +0.00(+0.00%)
May 20, 2008 14.62 14.75 14.62 14.75 1,029 +0.19(+1.28%)
May 19, 2008 14.81 14.81 14.44 14.56 6,628 +0.16(+1.14%)
May 16, 2008 14.36 14.40 14.31 14.40 2,541 +0.06(+0.42%)
May 15, 2008 14.34 14.34 14.34 14.34 227 -0.02(-0.14%)
May 14, 2008 14.60 14.65 14.36 14.36 8,746 -0.20(-1.37%)
May 13, 2008 14.54 14.56 14.46 14.56 2,400 +0.05(+0.35%)
May 12, 2008 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
May 09, 2008 14.70 14.70 14.50 14.51 1,467 -0.09(-0.62%)
May 08, 2008 14.36 14.80 14.36 14.60 10,200 +0.33(+2.31%)
May 07, 2008 14.53 14.53 14.25 14.27 11,925 -0.25(-1.72%)
May 06, 2008 14.55 14.55 14.48 14.52 830 +0.07(+0.48%)
May 05, 2008 14.66 14.66 14.36 14.45 1,950 +0.19(+1.33%)
May 02, 2008 14.15 14.38 14.15 14.26 4,473 +0.09(+0.64%)
May 01, 2008 14.58 14.58 14.17 14.17 8,503 +0.01(+0.07%)
Apr 30, 2008 14.20 14.20 14.16 14.16 900 -0.04(-0.28%)
Apr 29, 2008 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Apr 28, 2008 14.21 14.22 14.20 14.20 2,600 -0.05(-0.35%)
Apr 25, 2008 14.74 14.74 14.25 14.25 2,173 -0.10(-0.70%)
Apr 24, 2008 14.33 14.35 14.33 14.35 1,600 +0.04(+0.28%)
Apr 23, 2008 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
Apr 22, 2008 14.28 14.31 14.28 14.31 5,200 +0.06(+0.42%)
Apr 21, 2008 14.31 14.31 14.25 14.25 2,800 -0.11(-0.77%)
Apr 18, 2008 14.40 14.45 13.40 14.36 10,500 -0.05(-0.35%)
Apr 17, 2008 14.38 14.41 14.38 14.41 600 +0.01(+0.07%)
Apr 16, 2008 14.62 14.62 14.39 14.40 6,545 -0.26(-1.77%)
Apr 15, 2008 14.58 14.66 14.58 14.66 890 +0.11(+0.76%)
Apr 14, 2008 14.40 14.58 14.40 14.55 4,400 +0.23(+1.61%)
Apr 11, 2008 14.32 14.32 14.32 14.32 1,100 -0.04(-0.28%)
Apr 10, 2008 14.38 14.45 14.15 14.36 12,300 +0.26(+1.84%)
Apr 09, 2008 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Apr 08, 2008 14.15 14.17 14.10 14.10 1,300 -0.10(-0.70%)
Apr 07, 2008 14.11 14.20 14.05 14.20 1,400 +0.12(+0.85%)
Apr 04, 2008 14.29 14.29 14.08 14.08 4,500 -0.11(-0.78%)
Apr 03, 2008 14.00 14.40 14.00 14.19 3,300 +0.14(+1.00%)
Apr 02, 2008 14.05 14.05 14.05 14.05 100 -0.05(-0.35%)
Apr 01, 2008 13.99 14.10 13.99 14.10 1,400 +0.21(+1.51%)
Mar 31, 2008 14.00 14.00 13.81 13.89 4,000 -0.01(-0.07%)
Mar 28, 2008 13.90 13.90 13.90 13.90 100 +0.09(+0.65%)
Mar 27, 2008 13.80 13.81 13.80 13.81 2,700 +0.01(+0.07%)
Mar 26, 2008 13.62 13.80 13.62 13.80 1,700 +0.20(+1.47%)
Mar 25, 2008 13.47 13.62 13.40 13.60 8,200 +0.14(+1.04%)
Mar 24, 2008 13.55 13.60 13.46 13.46 2,200 -0.10(-0.74%)
Mar 21, 2008 13.57 13.60 13.49 13.56 3,100 +0.00(+0.00%)
Mar 20, 2008 13.57 13.60 13.49 13.56 3,100 +0.12(+0.89%)
Mar 19, 2008 13.65 13.75 13.44 13.44 6,400 -0.22(-1.61%)
Mar 18, 2008 13.69 13.70 13.57 13.66 2,200 -0.03(-0.22%)
Mar 17, 2008 13.49 14.00 13.47 13.69 12,300 +0.19(+1.41%)
Mar 14, 2008 13.56 13.56 13.50 13.50 2,100 -0.05(-0.37%)
Mar 13, 2008 13.67 13.67 13.55 13.55 3,600 -0.17(-1.24%)
Mar 12, 2008 13.75 13.80 13.72 13.72 2,400 -0.12(-0.87%)
Mar 11, 2008 13.81 13.84 13.75 13.84 9,100 +0.03(+0.22%)
Mar 10, 2008 13.77 13.91 13.75 13.81 17,600 +0.06(+0.44%)
Mar 07, 2008 14.04 14.04 13.75 13.75 4,400 -0.18(-1.29%)
Mar 06, 2008 13.85 13.93 13.85 13.93 1,300 +0.18(+1.31%)
Mar 05, 2008 13.85 13.91 13.70 13.75 6,300 +0.20(+1.48%)
Mar 04, 2008 13.75 13.80 13.55 13.55 4,000 +0.00(+0.00%)
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.