Quantcast

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

EMJ 
$11.37
*  
0.01
0.09%
Get EMJ Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading EMJ now
Exchange:AMEX

Community Rating:
View:    EMJ Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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 11.38 11.385 11.31 11.37 6,756
10/15/2018 11.31 11.385 11.31 11.37 6,756
10/12/2018 11.33 11.4 11.31 11.36 7,657
10/11/2018 11.47 11.48 11.37 11.37 9,142
10/10/2018 11.56 11.56 11.47 11.47 8,323
10/09/2018 11.52 11.6 11.52 11.55 4,357
10/08/2018 11.55 11.61 11.55 11.5836 6,975
10/05/2018 11.65 11.66 11.6287 11.6287 4,300
10/04/2018 11.72 11.72 11.65 11.6584 2,698
10/03/2018 11.735 11.74 11.73 11.74 5,736
10/02/2018 11.765 11.8089 11.72 11.765 11,421
10/01/2018 11.73 11.77 11.71 11.76 7,728
09/28/2018 11.81 11.81 11.77 11.7701 5,183
09/27/2018 11.76 11.832 11.75 11.75 6,011
09/26/2018 11.8 11.85 11.7707 11.7707 7,008
09/25/2018 11.83 11.84 11.79 11.83 21,966
09/24/2018 11.87 11.91 11.8 11.81 18,042
09/21/2018 11.86 11.9481 11.86 11.89 14,276
09/20/2018 11.91 11.92 11.88 11.9 13,914
09/19/2018 11.98 11.985 11.98 11.98 5,754
09/18/2018 12.03 12.039 11.98 11.985 10,923
09/17/2018 12.12 12.12 12.02 12.09 7,180
09/14/2018 12.13 12.13 12.06 12.07 3,207
09/13/2018 12.1 12.15 12.1 12.15 4,850
09/12/2018 12.1 12.15 12.1 12.12 4,700
09/11/2018 12.13 12.15 12.13 12.13 2,820
09/10/2018 12.2 12.2 12.067 12.1367 2,223
09/07/2018 12.21 12.21 12.03 12.16 2,535
09/06/2018 12.19 12.19 12.1 12.12 7,058
09/05/2018 12.16 12.22 12.14 12.14 28,950
09/04/2018 12.22 12.22 12.15 12.17 7,523
08/31/2018 12.2 12.25 12.16 12.18 7,675
08/30/2018 12.19 12.208 12.16 12.16 7,474
08/29/2018 12.16 12.2 12.16 12.16 4,092
08/28/2018 12.21 12.21 12.16 12.17 4,988
08/27/2018 12.16 12.18 12.16 12.16 3,360
08/24/2018 12.2 12.2 12.16 12.16 1,404
08/23/2018 12.15 12.1601 12.15 12.15 9,435
08/22/2018 12.12 12.17 12.12 12.16 4,657
08/21/2018 12.12 12.1757 12.12 12.1757 3,253
08/20/2018 12.14 12.2057 12.14 12.15 1,355
08/17/2018 12.14 12.23 12.14 12.14 14,337
08/16/2018 12.14 12.19 12.14 12.15 5,616
08/15/2018 12.14 12.14 12.14 12.14 446
08/14/2018 12.13 12.18 12.13 12.18 2,221
08/13/2018 12.12 12.18 12.12 12.18 2,406
08/10/2018 12.13 12.176 12.1 12.176 9,852
08/09/2018 12.08 12.1028 12.08 12.1028 1,569
08/08/2018 12.19 12.19 12.09 12.09 1,764
08/07/2018 12.1 12.12 12.1 12.12 11,134
08/06/2018 12.15 12.15 12.11 12.1112 2,467
08/03/2018 12.1 12.18 12.1 12.1 2,630
08/02/2018 11.98 12.3 11.98 12.08 43,327
08/01/2018 12.02 12.02 11.98 11.98 10,251
07/31/2018 11.97 12.04 11.97 12.0185 10,619
07/30/2018 12.01 12.01 11.97 12.01 12,999
07/27/2018 11.82 12.36 11.8151 12.06 93,483
07/26/2018 11.68 11.77 11.68 11.68 6,499
07/25/2018 11.68 11.71 11.68 11.68 4,929
07/24/2018 11.78 11.78 11.705 11.71 3,632
07/23/2018 11.92 11.92 11.73 11.74 4,493
07/20/2018 11.98 11.98 11.88 11.88 7,564
07/19/2018 11.9 11.94 11.9 11.93 1,306
07/18/2018 11.95 11.96 11.87 11.96 6,430
07/17/2018 11.8 12 11.8 11.95 34,741
07/16/2018 11.74 11.805 11.63 11.79 28,702
*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?

Smart Portfolio