Eaton Vance New Jersey Municipal Bond Fund Historical Stock Prices

EMJ 
$13.0699
*  
0.0401
0.31%
Get EMJ Alerts
*Delayed - data as of Jul. 29, 2014 15:45 ET  -  Find a broker to begin trading EMJ now
Exchange: AMEX

Community Rating:
View:    EMJ After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
15:45  13.07  13.07  13  13.0699 6,515
07/28/2014 12.95 13.2 12.95 13.11 11,346
07/25/2014 12.93 12.99 12.93 12.93 1,333
07/24/2014 13.02 13.02 12.82 12.84 11,846
07/23/2014 13.01 13.05 12.95 12.95 2,267
07/22/2014 12.84 13.14 12.84 12.94 8,515
07/21/2014 12.85 12.94 12.83 12.83 2,614
07/18/2014 12.86 12.9 12.86 12.86 3,423
07/17/2014 12.83 13.15 12.81 12.87 7,387
07/16/2014 12.8 12.86 12.78 12.85 1,618
07/15/2014 12.94 12.94 12.85 12.85 4,094
07/14/2014 12.89 12.94 12.79 12.9 6,362
07/11/2014 12.84 12.9193 12.81 12.86 1,620
07/10/2014 12.93 12.97 12.78 12.82 3,552
07/09/2014 12.87 13.01 12.79 12.84 11,130
07/08/2014 12.82 12.94 12.82 12.89 4,343
07/07/2014 13 13.04 12.81 12.81 2,028
07/03/2014 13.15 13.15 12.931 12.98 2,765
07/02/2014 13.14 13.14 13.03 13.09 1,126
07/01/2014 13.29 13.29 13.01 13.05 6,339
06/30/2014 13.17 13.2 13.1499 13.19 4,441
06/27/2014 13.1 13.1 13.06 13.1 5,591
06/26/2014 13.27 13.27 12.95 13 4,545
06/25/2014 13.26 13.26 13.151 13.21 1,334
06/24/2014 13.2418 13.2418 13.18 13.19 727
06/23/2014 13.27 13.28 13.14 13.28 4,393
06/20/2014 13.14 13.205 13.011 13.2 3,948
06/19/2014 13.21 13.27 13 13.04 8,327
06/18/2014 13.31 13.31 13.17 13.17 1,736
06/17/2014 13.39 13.39 13.21 13.21 1,566
06/16/2014 13.35 13.35 13.3 13.32 7,605
06/13/2014 13.35 13.35 13.27 13.3 3,379
06/12/2014 13.15 13.545 13.15 13.2601 8,481
06/11/2014 13.04 13.16 13.04 13.15 1,323
06/10/2014 12.85 13.13 12.85 13.13 12,338
06/09/2014 12.79 12.89 12.7801 12.8 3,440
06/06/2014 12.86 12.9 12.84 12.85 4,073
06/05/2014 12.79 12.9 12.74 12.8 6,207
06/04/2014 12.82 12.89 12.7996 12.7996 3,996
06/03/2014 12.9 12.93 12.77 12.84 11,729
06/02/2014 12.98 12.98 12.85 12.85 2,578
05/30/2014 13.05 13.05 12.89 12.91 3,672
05/29/2014 12.93 13.04 12.93 13 12,019
05/28/2014 12.98 12.98 12.93 12.93 2,549
05/27/2014 13.04 13.04 12.93 12.95 1,233
05/23/2014 13.06 13.06 12.89 12.95 2,552
05/22/2014 12.99 12.99 12.89 12.96 5,788
05/21/2014 12.92 12.96 12.81 12.93 13,146
05/20/2014 12.88 12.91 12.88 12.91 9,406
05/19/2014 12.88 12.95 12.83 12.83 3,592
05/16/2014 12.88 12.88 12.83 12.83 1,310
05/15/2014 12.94 13.06 12.85 12.85 10,399
05/14/2014 12.93 12.93 12.8964 12.92 16,644
05/13/2014 12.93 12.93 12.8999 12.9 2,589
05/12/2014 12.85 12.9 12.71 12.9 11,196
05/09/2014 12.85 12.85 12.8138 12.8138 3,691
05/08/2014 12.72 12.81 12.72 12.81 4,773
05/07/2014 12.72 12.75 12.65 12.72 3,530
05/06/2014 12.9 12.9 12.66 12.6847 21,834
05/05/2014 12.92 12.92 12.81 12.83 4,159
05/02/2014 12.85 12.93 12.83 12.9075 4,539
05/01/2014 12.94 12.95 12.861 12.89 10,019
04/30/2014 12.85 12.95 12.85 12.94 2,475
04/29/2014 12.93 12.95 12.85 12.92 5,735
04/28/2014 12.84 13 12.84 12.8663 4,601
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?