Eaton Vance New Jersey Municipal Income Trust Historical Stock Prices

EVJ 
$12.43
*  
0.01
 negative 
0.08%
Get EVJ Alerts
*Delayed - data as of Apr. 17, 2014 11:57 ET 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
11:57  12.43  12.43  12.3601  12.43 5,523
04/16/2014 12.32 12.4399 12.32 12.42 5,922
04/15/2014 12.28 12.37 12.28 12.37 7,646
04/14/2014 12.41 12.41 12.28 12.29 8,467
04/11/2014 12.38 12.43 12.36 12.36 9,076
04/10/2014 12.33 12.44 12.26 12.44 5,193
04/09/2014 12.32 12.39 12.28 12.28 4,718
04/08/2014 12.32 12.43 12.32 12.35 10,183
04/07/2014 12.34 12.4 12.33 12.33 7,648
04/04/2014 12.44 12.44 12.27 12.32 7,899
04/03/2014 12.33 12.44 12.29 12.44 6,266
04/02/2014 12.368 12.39 12.28 12.28 15,992
04/01/2014 12.42 12.42 12.28 12.285 10,598
03/31/2014 12.44 12.44 12.2826 12.37 12,583
03/28/2014 12.34 12.4 12.34 12.4 5,643
03/27/2014 12.3 12.37 12.27 12.37 8,183
03/26/2014 12.37 12.37 12.23 12.2602 7,504
03/25/2014 12.4 12.4 12.21 12.28 6,191
03/24/2014 12.3 12.32 12.22 12.32 5,123
03/21/2014 12.25 12.36 12.25 12.26 10,592
03/20/2014 12.37 12.37 12.25 12.3 12,189
03/19/2014 12.51 12.51 12.31 12.33 5,713
03/18/2014 12.55 12.55 12.4095 12.42 10,156
03/17/2014 12.43 12.48 12.3416 12.48 22,223
03/14/2014 12.4 12.4 12.32 12.32 11,034
03/13/2014 12.42 12.42 12.245 12.37 4,347
03/12/2014 12.14 12.35 12.14 12.35 4,578
03/11/2014 12.15 12.2101 12.15 12.2 8,468
03/10/2014 12.22 12.33 12.18 12.19 4,669
03/07/2014 12.23 12.23 12.13 12.13 7,175
03/06/2014 12.31 12.31 12.23 12.24 7,080
03/05/2014 12.39 12.47 12.31 12.32 6,637
03/04/2014 12.42 12.49 12.32 12.32 7,633
03/03/2014 12.49 12.49 12.31 12.33 13,953
02/28/2014 12.26 12.44 12.23 12.37 14,721
02/27/2014 12.4 12.42 12.22 12.35 17,678
02/26/2014 12.29 12.4 12.2707 12.37 13,015
02/25/2014 12.31 12.34 12.23 12.23 3,958
02/24/2014 12.28 12.31 12.23 12.3 12,898
02/21/2014 12.23 12.26 12.196 12.25 13,360
02/20/2014 12.13 12.18 12.11 12.18 24,726
02/19/2014 12.14 12.14 12.05 12.0501 9,791
02/18/2014 12.06 12.08 12.01 12.07 15,088
02/14/2014 11.97 12.0599 11.96 11.97 5,847
02/13/2014 12.03 12.03 11.98 11.98 3,915
02/12/2014 12 12.05 11.97 11.98 6,011
02/11/2014 12.03 12.0699 12.02 12.04 11,013
02/10/2014 12.03 12.09 12.03 12.07 13,509
02/07/2014 11.97 12.07 11.97 12.07 5,013
02/06/2014 11.98 12.07 11.96 11.97 6,518
02/05/2014 12.1 12.17 12.07 12.08 11,748
02/04/2014 12.19 12.19 12.1001 12.1001 7,206
02/03/2014 12.17 12.2 12.16 12.19 12,350
01/31/2014 12.03 12.13 11.97 12.13 12,312
01/30/2014 12.03 12.03 11.95 11.9701 21,141
01/29/2014 12 12.01 11.96 12.01 6,373
01/28/2014 11.99 12.02 11.94 11.94 8,763
01/27/2014 11.91 12.05 11.91 11.91 37,709
01/24/2014 12.04 12.09 11.96 11.96 9,913
01/23/2014 12.01 12.024 11.96 11.96 14,358
01/22/2014 12.06 12.06 11.91 11.93 5,338
01/21/2014 12.07 12.1 11.98 12 5,848
01/17/2014 11.98 12.06 11.91 12.04 19,085
01/16/2014 11.91 11.925 11.8683 11.9 7,800
01/15/2014 11.85 11.9 11.81 11.85 16,472
01/14/2014 11.78 11.87 11.78 11.87 13,230
01/13/2014 11.74 11.88 11.74 11.86 57,610
01/10/2014 11.63 11.77 11.63 11.75 21,146
01/09/2014 11.69 11.73 11.59 11.67 17,871
01/08/2014 11.68 11.81 11.6014 11.72 11,920
01/07/2014 11.63 11.84 11.6 11.81 12,593
01/06/2014 11.54 11.8 11.54 11.61 33,550
01/03/2014 11.55 11.6274 11.48 11.54 15,834
01/02/2014 11.51 11.59 11.42 11.59 23,001
12/31/2013 11.58 11.63 11.5 11.58 43,573
12/30/2013 11.65 11.78 11.5 11.65 23,237
12/27/2013 11.71 11.71 11.59 11.66 20,663
12/26/2013 11.61 11.82 11.61 11.82 31,683
12/24/2013 11.64 11.81 11.64 11.75 7,181
12/23/2013 11.73 11.76 11.6601 11.7 32,173
12/20/2013 11.5 11.82 11.5 11.81 23,163
12/19/2013 11.45 11.66 11.45 11.536 15,929
12/18/2013 11.35 11.57 11.3 11.49 27,863
12/17/2013 11.16 11.42 11.16 11.35 29,487
12/16/2013 11.33 11.33 11.17 11.21 21,370
12/13/2013 11.21 11.33 11.21 11.26 8,024
12/12/2013 11.21 11.32 11.21 11.2701 6,772
12/11/2013 11.24 11.34 11.24 11.2601 16,958
12/10/2013 11.19 11.34 11.18 11.29 22,746
12/09/2013 11.4 11.4 11.18 11.25 20,906
12/06/2013 11.35 11.38 11.22 11.3166 11,401
12/05/2013 11.48 11.48 11.3 11.3 12,259
12/04/2013 11.4 11.44 11.3 11.44 5,608
12/03/2013 11.54 11.54 11.36 11.4 20,826
12/02/2013 11.35 11.58 11.25 11.43 29,664
11/29/2013 11.34 11.45 11.32 11.4399 5,038
11/27/2013 11.52 11.52 11.3901 11.411 3,907
11/26/2013 11.42 11.4699 11.42 11.4401 18,019
11/25/2013 11.45 11.53 11.41 11.5 17,240
11/22/2013 11.55 11.6216 11.46 11.53 24,671
11/21/2013 11.7 11.75 11.53 11.64 15,738
11/20/2013 11.64 11.71 11.611 11.62 7,251
11/19/2013 11.74 11.74 11.57 11.72 22,084
11/18/2013 11.65 11.73 11.65 11.67 5,857
11/15/2013 11.72 11.79 11.67 11.71 11,497
11/14/2013 11.61 11.82 11.5315 11.78 11,581
11/13/2013 11.77 11.77 11.53 11.53 16,149
11/12/2013 11.83 11.88 11.68 11.69 12,103
11/11/2013 11.61 11.73 11.55 11.67 12,244
11/08/2013 11.99 11.99 11.65 11.67 10,825
11/07/2013 11.74 11.93 11.74 11.93 7,401
11/06/2013 11.86 11.96 11.84 11.86 34,978
11/05/2013 11.9 11.93 11.83 11.86 15,737
11/04/2013 11.74 11.9 11.74 11.88 9,926
11/01/2013 11.81 11.81 11.716 11.7699 11,415
10/31/2013 11.85 11.9 11.72 11.72 15,819
10/30/2013 11.87 12.14 11.835 11.9 12,952
10/29/2013 11.79 11.92 11.79 11.92 7,681
10/28/2013 11.74 11.8599 11.74 11.81 10,669
10/25/2013 11.72 12.01 11.72 11.81 12,081
10/24/2013 11.79 11.95 11.72 11.78 17,912
10/23/2013 11.65 11.8301 11.65 11.79 13,118
10/22/2013 11.86 11.88 11.74 11.76 13,405
10/21/2013 11.78 11.96 11.73 11.81 11,752
10/18/2013 11.72 11.87 11.71 11.8 22,292
10/17/2013 11.68 11.8 11.55 11.8 20,376
10/16/2013 11.48 11.61 11.4503 11.57 11,674
10/15/2013 11.51 11.58 11.43 11.509 20,723
10/14/2013 11.55 11.67 11.49 11.55 8,080
10/11/2013 11.61 11.7144 11.557 11.66 9,177
10/10/2013 11.82 11.855 11.7201 11.7201 4,162
10/09/2013 11.73 11.82 11.67 11.82 13,649
10/08/2013 11.75 11.75 11.61 11.61 8,765
10/07/2013 11.98 11.98 11.8 11.91 4,363
10/04/2013 11.98 11.98 11.78 11.915 4,091
10/03/2013 12.09 12.09 11.76 11.93 5,202
10/02/2013 11.76 11.95 11.76 11.89 11,127
10/01/2013 11.84 11.98 11.84 11.92 2,622
09/30/2013 11.94 11.97 11.93 11.93 1,295
09/27/2013 11.86 12.05 11.78 12.05 16,492
09/26/2013 11.9 12.01 11.89 11.93 25,891
09/25/2013 11.9 12.09 11.9 11.91 13,627
09/24/2013 11.7 11.91 11.7 11.91 5,164
09/23/2013 11.72 11.9 11.72 11.77 4,125
09/20/2013 12.04 12.04 11.661 11.82 8,656
09/19/2013 12.06 12.06 11.71 11.95 16,570
09/18/2013 11.66 12.12 11.6 12.11 25,516
09/17/2013 11.45 11.5875 11.385 11.5875 21,732
09/16/2013 11.35 11.49 11.35 11.38 19,503
09/13/2013 11.35 11.35 11.22 11.3399 9,106
09/12/2013 11.29 11.34 11.24 11.3 5,208
09/11/2013 11.3 11.44 11.27 11.28 15,749
09/10/2013 11.53 11.53 11.36 11.37 5,621
09/09/2013 11.42 11.5 11.323 11.44 15,839
09/06/2013 11.42 11.55 11.42 11.5 5,261
09/05/2013 11.44 11.54 11.44 11.49 5,832
09/04/2013 11.47 11.62 11.47 11.55 10,360
09/03/2013 11.49 11.53 11.421 11.421 5,664
08/30/2013 11.63 12.04 11.43 11.572 18,286
08/29/2013 11.53 11.65 11.53 11.63 20,849
08/28/2013 11.64 11.78 11.64 11.66 12,726
08/27/2013 11.74 11.8 11.6 11.75 6,615
08/26/2013 11.81 11.89 11.68 11.7 5,389
08/23/2013 11.91 12.02 11.7601 11.765 11,262
08/22/2013 11.79 11.83 11.69 11.81 5,495
08/21/2013 11.44 11.64 11.44 11.64 5,461
08/20/2013 11.57 11.68 11.47 11.57 8,717
08/19/2013 11.57 11.57 11.44 11.46 9,191
08/16/2013 11.63 11.63 11.47 11.4782 8,402
08/15/2013 11.59 11.745 11.52 11.53 4,770
08/14/2013 11.68 11.77 11.67 11.74 7,539
08/13/2013 11.73 11.85 11.64 11.68 14,055
08/12/2013 11.77 11.8875 11.74 11.8875 6,197
08/09/2013 11.78 12.049 11.76 11.7717 13,699
08/08/2013 11.89 11.9201 11.78 11.8799 13,152
08/07/2013 12.09 12.1558 11.97 12.048 8,969
08/06/2013 12.2 12.25 11.94 12.1924 14,259
08/05/2013 12.33 12.33 12.092 12.092 4,704
08/02/2013 12.04 12.33 12.04 12.2868 7,615
08/01/2013 12.12 12.2 11.84 12.19 9,179
07/31/2013 12.15 12.21 11.7901 12.21 16,231
07/30/2013 12.03 12.0544 11.86 12.0544 11,376
07/29/2013 11.94 12.22 11.925 12.03 8,255
07/26/2013 11.75 12.18 11.73 12.05 12,361
07/25/2013 12.01 12.259 11.75 11.75 15,387
07/24/2013 12.2 12.23 12.08 12.11 8,204
07/23/2013 12.36 12.39 12.24 12.25 6,987
07/22/2013 12.4 12.4 12.22 12.24 5,452
07/19/2013 12.54 12.55 12.43 12.48 11,528
07/18/2013 12.55 12.55 12.4 12.43 9,385
07/17/2013 12.6 12.67 12.45 12.5 7,916
07/16/2013 12.58 12.6 12.35 12.48 10,833
07/15/2013 12.39 12.57 12.37 12.46 6,096
07/12/2013 12.6 12.6275 12.35 12.48 6,587
07/11/2013 12.08 12.62 12.08 12.62 18,053
07/10/2013 12.36 12.36 12.03 12.13 10,136
07/09/2013 12.16 12.51 12.15 12.4 21,841
07/08/2013 12.07 12.28 12.07 12.28 12,536
07/05/2013 12.45 12.65 12.21 12.26 13,228
07/03/2013 12.79 12.79 12.51 12.5701 6,802
07/02/2013 12.77 13.15 12.76 12.76 6,351
07/01/2013 12.67 13.2 12.67 12.83 5,844
06/28/2013 12.92 13.0854 12.6 12.8 7,752
06/27/2013 13.09 13.134 12.92 13.04 6,627
06/26/2013 12.51 12.99 12.51 12.99 9,352
06/25/2013 12.29 12.5094 12.22 12.34 12,417
06/24/2013 12.5 12.5875 12.1 12.23 15,851
06/21/2013 12.43 12.649 12.36 12.649 15,250
06/20/2013 12.75 12.75 12.4 12.42 14,047
06/19/2013 12.75 12.8727 12.71 12.72 7,651
06/18/2013 12.91 12.99 12.75 12.81 15,457
06/17/2013 13.17 13.17 12.88 12.94 10,119
06/14/2013 12.87 13.0575 12.87 13.0101 4,009
06/13/2013 12.68 12.95 12.62 12.95 13,872
06/12/2013 12.93 13 12.86 12.88 3,744
06/11/2013 13.37 13.37 12.85 13 17,328
06/10/2013 13.69 13.69 13.24 13.25 10,437
06/07/2013 13.61 13.64 13.5922 13.5922 1,425
06/06/2013 13.46 13.59 13.38 13.57 7,149
06/05/2013 13.3 13.71 13.3 13.579 9,815
06/04/2013 13.38 13.55 13.2 13.3088 8,220
06/03/2013 13.53 13.53 13.19 13.28 11,669
05/31/2013 13.7 13.8 13.435 13.435 7,889
05/30/2013 13.74 13.79 13.6 13.78 8,325
05/29/2013 14.09 14.09 13.61 13.61 21,087
05/28/2013 14.27 14.27 13.99 13.99 3,621
05/24/2013 14.41 14.456 14.27 14.27 4,828
05/23/2013 14.62 14.67 14.4672 14.4672 5,447
05/22/2013 14.57 14.7499 14.51 14.51 3,530
05/21/2013 14.84 14.84 14.62 14.62 2,014
05/20/2013 14.81 14.84 14.72 14.84 8,588
05/17/2013 14.72 14.73 14.53 14.73 9,713
05/16/2013 14.43 14.82 14.37 14.67 1,977
05/15/2013 14.78 14.85 14.43 14.43 11,656
05/14/2013 14.82 14.82 14.65 14.67 4,727
05/13/2013 14.67 14.82 14.649 14.82 4,923
05/10/2013 14.72 14.8 14.62 14.76 2,672
05/09/2013 14.72 14.79 14.57 14.57 3,016
05/08/2013 14.71 14.81 14.66 14.68 5,688
05/07/2013 14.77 14.77 14.64 14.6805 3,891
05/06/2013 14.72 14.84 14.7099 14.84 6,053
05/03/2013 14.6 14.72 14.54 14.72 9,213
05/02/2013 14.6 14.6 14.52 14.52 1,563
05/01/2013 14.6 14.6 14.51 14.59 5,537
04/30/2013 14.6 14.6 14.51 14.6 5,191
04/29/2013 14.64 14.64 14.5 14.5 3,554
04/26/2013 14.63 14.64 14.53 14.53 2,540
04/25/2013 14.73 14.73 14.51 14.63 1,361
04/24/2013 14.78 14.81 14.52 14.56 2,989
04/23/2013 14.57 14.73 14.4901 14.67 5,546
04/22/2013 14.46 14.46 14.46 14.46 157
04/19/2013 14.7 14.7 14.36 14.38 1,513
04/18/2013 14.59 14.6 14.26 14.6 8,589
04/17/2013 14.41 14.55 14.41 14.45 8,243
04/16/2013 14.5 14.5 14.2445 14.32 4,771
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 your brokers before you trade


Want to trade FX?