Eaton Vance New Jersey Municipal Income Trust Historical Stock Prices

EVJ 
$12.58
*  
0.39
3.2%
Get EVJ Alerts
*Delayed - data as of Aug. 28, 2015 11:16 ET  -  Find a broker to begin trading EVJ now
Exchange: AMEX

Community Rating:
View:    EVJ Real Time
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

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.
11:16 N/A  12.69  12.22  12.58 2,153
08/27/2015 12.29 12.3 12.19 12.19 1,976
08/26/2015 12.34 12.42 12.34 12.36 1,418
08/25/2015 12.15 12.74 11.9901 12.3 15,614
08/24/2015 12.08 12.16 11.74 12.11 13,944
08/21/2015 12.11 12.22 12.02 12.0401 7,053
08/20/2015 12.26 12.38 12.13 12.13 7,143
08/19/2015 12.22 12.36 12.16 12.35 6,881
08/18/2015 12.21 12.32 12.11 12.31 9,500
08/17/2015 12.51 12.51 12.17 12.17 7,083
08/14/2015 12.48 12.48 12.36 12.45 4,238
08/13/2015 12.88 12.88 12.36 12.36 636
08/12/2015 12.38 12.38 12.24 12.36 6,151
08/11/2015 12.44 12.46 12.09 12.26 3,853
08/10/2015 12.4 12.68 12.3 12.3 4,366
08/07/2015 12.55 12.98 12.46 12.46 1,989
08/06/2015 12.35 12.55 12.31 12.55 1,959
08/05/2015 12.28 12.59 12.21 12.26 2,675
08/04/2015 12.28 12.5 12.18 12.18 9,491
08/03/2015 12.64 12.64 12.34 12.36 4,859
07/31/2015 12.16 12.68 11.95 12.68 21,128
07/30/2015 12.12 12.32 12.12 12.13 14,790
07/29/2015 12.02 12.12 11.91 12.12 26,758
07/28/2015 11.91 11.99 11.83 11.93 12,027
07/27/2015 11.91 11.95 11.82 11.82 2,587
07/24/2015 12.14 12.14 11.82 11.82 5,995
07/23/2015 11.82 11.96 11.82 11.95 8,599
07/22/2015 11.87 11.91 11.7407 11.8 15,594
07/21/2015 12.03 12.09 11.81 11.92 7,644
07/20/2015 12.06 12.06 11.94 11.94 14,363
07/17/2015 12.04 12.12 12.01 12.0601 5,327
07/16/2015 12 12.07 11.99 12.06 4,145
07/15/2015 11.99 11.99 11.84 11.96 19,774
07/14/2015 11.95 11.99 11.94 11.99 15,404
07/13/2015 11.89 11.99 11.89 11.89 3,610
07/10/2015 11.81 11.97 11.78 11.94 32,570
07/09/2015 11.86 11.96 11.77 11.77 14,781
07/08/2015 11.81 12.1 11.81 11.9 18,916
07/07/2015 11.71 11.9 11.71 11.86 31,370
07/06/2015 11.65 11.738 11.65 11.65 17,276
07/02/2015 11.6 11.86 11.6 11.63 13,054
07/01/2015 11.74 11.8 11.6 11.6 8,748
06/30/2015 11.9 11.9 11.61 11.61 16,783
06/29/2015 11.75 11.8536 11.67 11.71 24,167
06/26/2015 12.05 12.05 11.83 11.83 13,671
06/25/2015 12 12.0399 11.94 12.0399 13,804
06/24/2015 11.95 11.99 11.93 11.96 4,540
06/23/2015 11.96 12 11.93 11.94 9,549
06/22/2015 12.07 12.07 11.95 11.9798 7,663
06/19/2015 11.98 12.04 11.956 12.04 11,756
06/18/2015 12.03 12.03 11.92 11.92 13,410
06/17/2015 11.92 11.98 11.92 11.97 7,440
06/16/2015 11.87 11.95 11.87 11.9 5,013
06/15/2015 11.88 11.99 11.85 11.89 19,372
06/12/2015 11.85 11.974 11.68 11.79 19,267
06/11/2015 11.69 11.8 11.69 11.76 15,275
06/10/2015 11.78 11.7918 11.68 11.69 32,537
06/09/2015 11.78 11.78 11.67 11.73 16,318
06/08/2015 12.12 12.12 11.84 11.85 25,900
06/05/2015 12.12 12.2 12.01 12.02 13,551
06/04/2015 12.12 12.12 12.025 12.035 1,380
06/03/2015 12.13 12.15 12.012 12.0899 8,548
06/02/2015 12.11 12.11 12.1 12.1 1,777
06/01/2015 12.23 12.23 12.14 12.14 3,168
05/29/2015 12.17 12.19 12.09 12.16 1,700
05/28/2015 12.15 12.17 12.025 12.11 6,254
05/27/2015 12.19 12.19 12.05 12.13 9,538
05/26/2015 12.13 12.17 12.11 12.155 14,886
05/22/2015 12.17 12.17 12.11 12.12 6,110
05/21/2015 12.18 12.22 12.15 12.15 7,402
05/20/2015 12.27 12.29 12.1 12.13 11,385
05/19/2015 12.22 12.26 12.01 12.25 19,998
05/18/2015 12.25 12.25 12.14 12.23 5,666
05/15/2015 12.32 12.32 12.2 12.28 34,414
05/14/2015 12.32 12.32 12.2525 12.31 9,672
05/13/2015 12.28 12.32 12.28 12.3 13,199
05/12/2015 12.21 12.29 12.1401 12.2588 7,950
05/11/2015 12.28 12.34 12.16 12.17 5,244
05/08/2015 12.33 12.404 12.22 12.26 9,092
05/07/2015 12.34 12.35 12.2 12.32 11,581
05/06/2015 12.36 12.38 12.31 12.38 3,774
05/05/2015 12.37 12.44 12.33 12.43 8,996
05/04/2015 12.39 12.45 12.36 12.36 9,572
05/01/2015 12.52 12.52 12.36 12.36 5,003
04/30/2015 12.51 12.52 12.41 12.5 9,497
04/29/2015 12.45 12.55 12.41 12.53 5,980
04/28/2015 12.52 12.54 12.45 12.54 10,028
04/27/2015 12.48 12.6 12.45 12.5 9,404
04/24/2015 12.6 12.65 12.5 12.51 4,958
04/23/2015 12.58 12.6 12.45 12.6 3,501
04/22/2015 12.59 12.67 12.5 12.52 5,998
04/21/2015 12.6 12.75 12.56 12.58 8,387
04/20/2015 12.67 12.67 12.5 12.56 13,733
04/17/2015 12.51 12.53 12.38 12.5 4,050
04/16/2015 12.45 12.52 12.44 12.52 4,944
04/15/2015 12.52 12.52 12.43 12.45 7,359
04/14/2015 12.46 12.63 12.43 12.47 8,054
04/13/2015 12.47 12.56 12.42 12.5299 12,373
04/10/2015 12.53 12.6 12.5 12.52 4,372
04/09/2015 12.52 12.5791 12.49 12.5 5,590
04/08/2015 12.61 12.65 12.58 12.64 9,983
04/07/2015 12.63 12.7 12.54 12.61 9,227
04/06/2015 12.5 12.59 12.43 12.59 11,794
04/02/2015 12.53 12.55 12.42 12.43 3,859
04/01/2015 12.48 12.58 12.45 12.48 10,223
03/31/2015 12.37 12.49 12.37 12.44 13,958
03/30/2015 12.48 12.48 12.37 12.4 9,765
03/27/2015 12.53 12.55 12.43 12.47 2,879
03/26/2015 12.54 12.54 12.44 12.5 7,561
03/25/2015 12.61 12.61 12.4601 12.4601 4,223
03/24/2015 12.61 12.67 12.52 12.62 8,129
03/23/2015 12.58 12.67 12.48 12.56 5,156
03/20/2015 12.57 12.58 12.37 12.58 16,000
03/19/2015 12.48 12.5642 12.48 12.48 4,574
03/18/2015 12.46 12.56 12.39 12.53 2,710
03/17/2015 12.42 12.42 12.33 12.4 3,924
03/16/2015 12.39 12.46 12.35 12.37 3,886
03/13/2015 12.5 12.5 12.39 12.39 8,078
03/12/2015 12.53 12.58 12.46 12.47 4,114
03/11/2015 12.45 12.57 12.45 12.49 8,064
03/10/2015 12.44 12.53 12.39 12.52 10,231
03/09/2015 12.47 12.55 12.44 12.55 12,238
03/06/2015 12.62 12.62 12.4401 12.54 10,367
03/05/2015 12.65 12.67 12.55 12.59 3,199
03/04/2015 12.55 12.64 12.51 12.6103 7,145
03/03/2015 12.62 12.64 12.48 12.49 8,334
03/02/2015 12.53 12.75 12.53 12.53 10,483
02/27/2015 12.58 13.04 12.53 12.83 21,370
02/26/2015 12.71 13.29 12.53 12.53 13,619
02/25/2015 12.71 12.75 12.62 12.64 19,761
02/24/2015 12.58 12.6359 12.53 12.55 7,375
02/23/2015 12.52 12.64 12.48 12.58 6,951
02/20/2015 12.58 12.62 12.47 12.57 9,732
02/19/2015 12.49 12.67 12.44 12.49 4,527
02/18/2015 12.41 12.49 12.32 12.4 10,489
02/17/2015 12.5 12.52 12.3 12.31 17,879
02/13/2015 12.55 12.55 12.45 12.45 11,611
02/12/2015 12.59 12.6 12.5 12.52 10,892
02/11/2015 12.57 12.59 12.5 12.5299 6,634
02/10/2015 12.61 12.63 12.5 12.5 8,855
02/09/2015 12.67 12.7 12.56 12.61 5,216
02/06/2015 12.77 12.77 12.58 12.61 7,030
02/05/2015 12.84 12.84 12.67 12.77 6,730
02/04/2015 12.63 12.77 12.62 12.77 24,789
02/03/2015 12.66 12.775 12.61 12.67 14,227
02/02/2015 12.74 12.88 12.64 12.71 17,919
01/30/2015 12.72 12.75 12.63 12.65 28,464
01/29/2015 12.67 12.69 12.62 12.67 9,549
01/28/2015 12.54 12.68 12.52 12.6 25,690
01/27/2015 12.56 12.6 12.52 12.52 4,325
01/26/2015 12.6 12.62 12.49 12.52 11,182
01/23/2015 12.66 12.68 12.562 12.59 15,131
01/22/2015 12.74 12.74 12.54 12.5999 10,959
01/21/2015 12.66 12.66 12.57 12.66 18,474
01/20/2015 12.54 12.59 12.52 12.58 10,957
01/16/2015 12.64 12.75 12.45 12.53 24,748
01/15/2015 12.54 12.58 12.5001 12.56 11,668
01/14/2015 12.51 12.52 12.43 12.49 11,903
01/13/2015 12.36 12.49 12.36 12.49 19,383
01/12/2015 12.36 12.47 12.35 12.44 14,456
01/09/2015 12.33 12.4365 12.3 12.38 22,507
01/08/2015 12.3 12.5 12.3 12.36 21,961
01/07/2015 12.37 12.5 12.33 12.38 14,055
01/06/2015 12.31 12.47 12.28 12.36 13,510
01/05/2015 12.22 12.3999 12.2 12.35 27,331
01/02/2015 12.28 12.31 12.2 12.26 8,346
12/31/2014 12.3 12.39 12.22 12.28 18,037
12/30/2014 12.34 12.44 12.15 12.21 17,597
12/29/2014 12.25 12.38 12.25 12.27 9,983
12/26/2014 12.33 12.34 12.24 12.24 3,149
12/24/2014 12.31 12.32 12.22 12.24 12,293
12/23/2014 12.32 12.34 12.22 12.22 12,030
12/22/2014 12.43 12.43 12.22 12.22 28,696
12/19/2014 12.36 12.44 12.29 12.44 11,348
12/18/2014 12.37 12.41 12.3 12.33 8,116
12/17/2014 12.35 12.37 12.21 12.37 9,493
12/16/2014 12.32 12.32 12.24 12.2501 7,805
12/15/2014 12.39 12.41 12.2001 12.25 28,289
12/12/2014 12.32 12.41 12.32 12.34 4,037
12/11/2014 12.31 12.43 12.31 12.367 2,538
12/10/2014 12.45 12.45 12.36 12.36 6,628
12/09/2014 12.26 12.42 12.26 12.42 10,054
12/08/2014 12.53 12.53 12.34 12.34 15,624
12/05/2014 12.56 12.56 12.3717 12.44 8,822
12/04/2014 12.47 12.48 12.33 12.48 8,511
12/03/2014 12.34 12.42 12.34 12.42 3,372
12/02/2014 12.4 12.4 12.32 12.4 13,360
12/01/2014 12.3 12.37 12.3 12.37 3,755
11/28/2014 12.31 12.31 12.3 12.3 931
11/26/2014 12.3 12.3845 12.3 12.31 9,143
11/25/2014 12.31 12.368 12.25 12.25 10,025
11/24/2014 12.38 12.41 12.29 12.3 8,353
11/21/2014 12.48 12.48 12.35 12.354 19,742
11/20/2014 12.43 12.49 12.35 12.49 6,945
11/19/2014 12.5 12.5 12.33 12.38 4,485
11/18/2014 12.4 12.54 12.4 12.54 2,165
11/17/2014 12.35 12.44 12.35 12.4 8,459
11/14/2014 12.46 12.46 12.33 12.33 10,159
11/13/2014 12.42 12.45 12.4037 12.45 4,280
11/12/2014 12.3 12.46 12.3 12.39 19,897
11/11/2014 12.38 12.38 12.35 12.3752 6,705
11/10/2014 12.39 12.44 12.364 12.3987 1,637
11/07/2014 12.47 12.5 12.41 12.46 8,387
11/06/2014 12.47 12.5 12.35 12.43 2,629
11/05/2014 12.33 12.44 12.26 12.4 10,903
11/04/2014 12.33 12.35 12.3 12.34 3,642
11/03/2014 12.29 12.38 12.25 12.29 16,081
10/31/2014 12.41 12.41 12.32 12.32 4,020
10/30/2014 12.33 12.39 12.33 12.37 3,418
10/29/2014 12.34 12.43 12.34 12.37 6,695
10/28/2014 12.43 12.4551 12.38 12.39 4,964
10/27/2014 12.4 12.46 12.4 12.42 6,465
10/24/2014 12.32 12.4 12.31 12.32 6,999
10/23/2014 12.3 12.39 12.25 12.39 7,323
10/22/2014 12.38 12.39 12.33 12.39 9,202
10/21/2014 12.32 12.35 12.28 12.31 10,185
10/20/2014 12.41 12.41 12.33 12.34 9,248
10/17/2014 12.38 12.38 12.3486 12.35 4,699
10/16/2014 12.25 12.3 12.2301 12.3 4,154
10/15/2014 12.11 12.25 12.11 12.249 34,576
10/14/2014 12.31 12.31 12.21 12.21 10,840
10/13/2014 12.33 12.36 12.27 12.3 4,950
10/10/2014 12.34 12.4099 12.33 12.35 4,030
10/09/2014 12.45 12.45 12.37 12.37 4,678
10/08/2014 12.42 12.42 12.42 12.42 834
10/07/2014 12.47 12.47 12.393 12.4399 7,095
10/06/2014 12.4 12.45 12.35 12.44 3,752
10/03/2014 12.48 12.48 12.26 12.37 5,896
10/02/2014 12.27 12.5 12.24 12.5 5,519
10/01/2014 12.28 12.39 12.265 12.3 4,871
09/30/2014 12.28 12.2844 12.21 12.2844 4,297
09/29/2014 12.31 12.32 12.17 12.25 14,054
09/26/2014 12.3 12.33 12.12 12.261 13,807
09/25/2014 12.39 12.39 12.26 12.39 6,259
09/24/2014 12.27 12.35 12.22 12.35 8,853
09/23/2014 12.24 12.35 12.23 12.24 6,446
09/22/2014 12.45 12.49 12.26 12.29 12,705
09/19/2014 12.27 12.45 12.185 12.45 39,920
09/18/2014 12.15 12.2099 12.11 12.2 20,802
09/17/2014 12.12 12.21 12.09 12.21 21,232
09/16/2014 12.13 12.24 12.13 12.19 26,184
09/15/2014 12.14 12.2299 12.11 12.19 21,724
09/12/2014 12.19 12.33 12.16 12.2 13,232
09/11/2014 12.19 12.32 12.19 12.27 19,279
09/10/2014 12.35 12.3501 12.26 12.26 18,847
09/09/2014 12.27 12.51 12.27 12.51 15,661
09/08/2014 12.34 12.48 12.28 12.28 13,334
09/05/2014 12.36 12.42 12.31 12.39 14,169
09/04/2014 12.3 12.43 12.3 12.43 12,519
09/03/2014 12.31 12.369 12.29 12.338 10,303
09/02/2014 12.36 12.37 12.27 12.33 9,122
08/29/2014 12.36 12.41 12.35 12.38 7,739
08/28/2014 12.32 12.37 12.31 12.31 7,240
08/27/2014 12.347 12.36 12.3 12.32 11,997
*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?