Eaton Vance New Jersey Municipal Bond Fund (EMJ)

15.02 +0.07  +0.47%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Eaton Vance New Jersey Municipal Bond Fund Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 14.95 15.02 14.95 15.02 1611
May 24, 2012 15.02 15.02 14.95 14.95 682.00
May 23, 2012 15.02 15.02 14.95 14.95 1528
May 22, 2012 14.94 15.02 14.87 14.87 4391
May 21, 2012 15.08 15.08 14.94 14.94 2169
May 18, 2012 15.03 15.07 15.00 15.03 3343
May 17, 2012 15.10 15.10 14.88 15.01 2477
May 16, 2012 15.03 15.11 14.95 15.03 6009
May 15, 2012 15.12 15.12 14.84 14.95 6753
May 14, 2012 15.14 15.14 15.09 15.12 1062
May 11, 2012 15.09 15.24 15.01 15.14 7812
May 10, 2012 14.99 15.22 14.89 14.98 6129
May 9, 2012 15.05 15.05 14.99 14.99 4372
May 8, 2012 15.05 15.05 15.01 15.02 1919
May 7, 2012 14.93 14.99 14.93 14.99 964.00
May 4, 2012 14.99 14.99 14.81 14.95 2684
May 3, 2012 14.99 14.99 14.81 14.81 3261
May 2, 2012 14.92 14.92 14.86 14.87 2100
May 1, 2012 14.81 14.81 14.73 14.79 3404
April 30, 2012 14.71 14.82 14.69 14.76 2499
April 27, 2012 14.64 14.69 14.64 14.69 3286
April 26, 2012 14.60 14.64 14.60 14.64 2334
April 25, 2012 14.60 14.60 14.59 14.60 1425
April 24, 2012 14.58 14.62 14.49 14.59 3771
April 23, 2012 14.62 14.65 14.55 14.60 7958
April 20, 2012 14.65 14.65 14.47 14.47 3438
April 19, 2012 14.72 14.78 14.62 14.62 1954
April 18, 2012 14.85 14.85 14.64 14.64 1484
April 17, 2012 14.93 14.93 14.58 14.85 4073
April 16, 2012 14.94 14.94 14.82 14.82 400.00
April 13, 2012 14.95 14.95 14.52 14.84 3643
April 12, 2012 15.03 15.03 14.60 14.76 5122
April 11, 2012 14.78 15.23 14.75 15.16 3208
April 10, 2012 14.75 14.80 14.72 14.75 1101
April 9, 2012 14.76 14.76 14.51 14.70 3675
April 5, 2012 14.63 14.68 14.53 14.67 2606
April 4, 2012 14.87 14.92 14.63 14.63 4541
April 3, 2012 14.91 14.92 14.77 14.88 2124
April 2, 2012 14.65 14.92 14.52 14.92 9275
March 30, 2012 14.48 14.65 14.40 14.65 2264
March 29, 2012 14.22 14.43 14.20 14.43 6046
March 28, 2012 14.01 14.18 14.01 14.16 1978
March 27, 2012 13.90 14.01 13.82 14.01 6316
March 26, 2012 13.80 13.86 13.77 13.86 5641
March 23, 2012 13.70 13.81 13.68 13.80 15123
March 22, 2012 13.62 13.80 13.62 13.70 4554
March 21, 2012 13.78 13.84 13.68 13.72 1981
March 20, 2012 13.86 13.93 13.76 13.78 3912
March 19, 2012 14.12 14.12 13.73 13.75 4907
March 16, 2012 14.29 14.29 14.00 14.00 6576
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

EMJ News

Recent Quotes

Symbol Price Chg Chg % Market Cap
EMJ 15.02 +0.07 +0.47%
EMITF 2.20 +0.00 +0.00% 54.76M
EDGR 1.07 +0.00 +0.00% 37.69M
EDE 20.50 +0.01 +0.05% 859.16M
EDD 14.86 -0.09 -0.60%
EDC 66.04 -0.98 -1.46%
EDAP 1.80 -0.05 -2.70% 23.62M
DGX 58.00 +0.59 +1.03% 9.184B
DGSE 7.43 +0.00 +0.00% 77.49M
DGS 42.48 -0.18 -0.42%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close