Quantcast

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

EMJ 
$11.89
*  
0.005
0.04%
Get EMJ Alerts
*Delayed - data as of Dec. 10, 2018 10:39 ET  -  Find a broker to begin trading EMJ now
Exchange:AMEX

Community Rating:
View:    EMJ 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
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 07-SEP-2018 TO 07-DEC-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.
10:39 11.88 11.89 11.88 11.89 4,742
12/07/2018 11.85 11.895 11.85 11.895 1,992
12/06/2018 11.8 11.9 11.76 11.89 3,166
12/04/2018 11.87 11.9 11.83 11.9 1,455
12/03/2018 11.8238 11.93 11.7816 11.93 7,642
11/30/2018 11.92 11.92 11.7799 11.8321 8,415
11/29/2018 11.69 11.85 11.69 11.82 12,402
11/28/2018 11.51 11.795 11.51 11.76 13,516
11/27/2018 11.53 11.6 11.51 11.51 6,830
11/26/2018 11.61 11.6781 11.59 11.59 13,296
11/23/2018 11.58 11.6682 11.58 11.61 3,264
11/21/2018 11.735 11.75 11.64 11.64 7,751
11/20/2018 11.7501 11.7747 11.6555 11.7099 6,003
11/19/2018 11.75 11.76 11.7387 11.7387 17,018
11/16/2018 11.59 11.79 11.59 11.75 24,110
11/15/2018 11.59 11.6326 11.48 11.61 7,555
11/14/2018 11.65 11.65 11.65 11.65 00
11/13/2018 11.52 11.75 11.51 11.65 14,092
11/12/2018 11.55 11.6077 11.45 11.57 4,696
11/09/2018 11.45 11.65 11.45 11.64 7,690
11/08/2018 11.42 11.5499 11.42 11.5499 2,405
11/07/2018 11.41 11.45 11.41 11.45 9,507
11/06/2018 11.486 11.486 11.4157 11.46 6,092
11/05/2018 11.52 11.52 11.46 11.4636 6,346
11/02/2018 11.6 11.6 11.46 11.46 8,924
11/01/2018 11.548 11.599 11.52 11.55 2,909
10/31/2018 11.58 11.83 11.52 11.52 5,625
10/30/2018 11.4296 11.5282 11.42 11.5282 11,726
10/29/2018 11.53 11.53 11.42 11.43 753
10/26/2018 11.58 11.59 11.52 11.52 4,434
10/25/2018 11.63 11.6527 11.4 11.62 20,681
10/24/2018 11.46 11.47 11.4361 11.47 7,204
10/23/2018 11.34 11.46 11.339 11.45 11,490
10/22/2018 11.38 11.425 11.38 11.39 8,963
10/19/2018 11.38 11.4 11.38 11.39 7,981
10/18/2018 11.36 11.446 11.36 11.36 4,014
10/17/2018 11.47 11.47 11.33 11.39 2,215
10/16/2018 11.36 11.42 11.31 11.42 24,107
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
*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