Eaton Vance New Jersey Municipal Bond Fund Common Shres of Beneficial Interest, $.01 par value Historical Stock Prices

EMJ 
$14.7
*  
0.05
0.34%
Get EMJ Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading EMJ now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.75 14.76 14.68 14.70 3,421
05/02/2016 14.69 14.76 14.68 14.7 3,421
04/29/2016 14.67 14.74 14.36 14.65 8,198
04/28/2016 14.82 14.82 14.5 14.5785 7,766
04/27/2016 14.76 14.93 14.5 14.75 4,821
04/26/2016 14.62 14.85 14.5701 14.64 4,706
04/25/2016 14.65 14.91 14.52 14.52 3,067
04/22/2016 14.36 14.91 14.36 14.55 10,474
04/21/2016 14.55 14.6689 14.55 14.56 3,857
04/20/2016 14.6 14.62 14.55 14.59 2,810
04/19/2016 14.45 14.64 14.36 14.55 7,734
04/18/2016 14.44 14.67 14.44 14.55 5,231
04/15/2016 14.59 14.7 14.51 14.55 9,071
04/14/2016 14.55 14.72 14.55 14.7 1,540
04/13/2016 14.57 14.7 14.32 14.53 7,183
04/12/2016 14.75 14.8 14.6 14.69 5,353
04/11/2016 14.75 14.83 14.6 14.83 7,394
04/08/2016 14.7 14.82 14.64 14.82 5,038
04/07/2016 14.33 15.015 14.16 14.8 32,119
04/06/2016 14.42 14.48 14.12 14.45 4,445
04/05/2016 14.17 14.37 14.03 14.37 9,040
04/04/2016 14.25 14.25 14.09 14.11 4,196
04/01/2016 14.15 14.33 14.06 14.27 9,064
03/31/2016 14.01 14.14 14 14.13 9,999
03/30/2016 14.08 14.13 14 14 6,375
03/29/2016 14.11 14.13 13.89 14.13 5,438
03/28/2016 14.15 14.15 13.87 14.11 5,404
03/24/2016 14 14.08 13.93 14.0799 5,679
03/23/2016 13.95 14.11 13.95 14.11 7,992
03/22/2016 14.07 14.07 13.95 14.06 2,681
03/21/2016 14.1 14.1 13.88 14.02 1,721
03/18/2016 14.1 14.1 14.05 14.09 825
03/17/2016 14.09 14.09 14.09 14.09 483
03/16/2016 14.01 14.02 13.95 14.02 1,390
03/15/2016 14.08 14.08 13.99 13.99 3,153
03/14/2016 13.98 14.07 13.98 14.01 4,861
03/11/2016 14.08 14.1 14 14.09 4,942
03/10/2016 14.01 14.07 13.95 14.07 12,435
03/09/2016 13.95 14.03 13.85 14.02 27,984
03/08/2016 13.68 13.84 13.68 13.84 8,154
03/07/2016 13.62 13.97 13.62 13.97 13,253
03/04/2016 13.65 13.65 13.6 13.62 3,544
03/03/2016 13.65 13.685 13.65 13.65 4,644
03/02/2016 13.58 13.7338 13.58 13.65 5,745
03/01/2016 13.65 13.77 13.58 13.64 18,054
02/29/2016 13.79 13.8 13.71 13.71 16,350
02/26/2016 13.8 13.9 13.79 13.8 15,366
02/25/2016 13.8 13.86 13.8 13.81 8,227
02/24/2016 13.8 14 13.8 13.87 5,953
02/23/2016 14.05 14.05 13.9 13.91 4,264
02/22/2016 13.95 13.95 13.95 13.95 283
02/19/2016 13.88 13.97 13.88 13.95 1,777
02/18/2016 13.89 14.04 13.89 13.99 3,236
02/17/2016 13.97 14.06 13.825 14.06 6,478
02/16/2016 13.75 14.0905 13.75 13.8572 2,290
02/12/2016 14.1 14.1 13.82 13.82 3,128
02/11/2016 13.99 13.99 13.99 13.99 00
02/10/2016 13.92 13.99 13.9 13.99 3,237
02/09/2016 13.86 14.0471 13.86 13.93 6,682
02/08/2016 14 14.14 13.88 13.9682 8,179
02/05/2016 13.99 14.032 13.99 14.032 4,373
02/04/2016 14 14.05 13.79 14.05 2,414
02/03/2016 13.94 13.98 13.82 13.97 6,506
02/02/2016 13.76 13.8799 13.71 13.8799 4,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?