Quantcast

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

EMJ 
$11.68
*  
0.03
0.26%
Get EMJ Alerts
*Delayed - data as of Jun. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-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 11.67 11.68 11.63 11.68 2,691
06/18/2018 11.67 11.68 11.63 11.68 2,691
06/15/2018 11.61 11.67 11.61 11.65 4,540
06/14/2018 11.6 11.659 11.6 11.61 24,855
06/13/2018 11.57 11.67 11.57 11.62 5,491
06/12/2018 11.58 11.65 11.58 11.62 3,089
06/11/2018 11.7 11.7 11.62 11.62 2,609
06/08/2018 11.66 11.68 11.66 11.68 3,158
06/07/2018 11.59 11.66 11.59 11.63 6,112
06/06/2018 11.81 11.81 11.59 11.59 21,745
06/05/2018 11.825 11.825 11.77 11.77 3,848
06/04/2018 11.9 11.9 11.82 11.85 4,439
06/01/2018 11.89 11.89 11.82 11.88 3,043
05/31/2018 11.84 11.84 11.83 11.84 3,032
05/30/2018 11.82 11.82 11.8065 11.81 6,305
05/29/2018 11.84 11.88 11.8128 11.84 11,245
05/25/2018 11.75 11.81 11.726 11.79 3,381
05/24/2018 11.76 11.77 11.6949 11.749 4,641
05/23/2018 11.62 11.7193 11.62 11.66 2,029
05/22/2018 11.66 11.69 11.66 11.67 7,293
05/21/2018 11.72 11.75 11.68 11.68 9,731
05/18/2018 11.86 11.86 11.74 11.75 3,175
05/17/2018 11.88 11.88 11.7999 11.7999 4,423
05/16/2018 11.76 11.83 11.76 11.83 4,887
05/15/2018 11.84 11.84 11.73 11.76 2,334
05/14/2018 11.83 11.88 11.83 11.83 6,497
05/11/2018 11.77 11.8499 11.77 11.84 5,965
05/10/2018 11.85 11.851 11.79 11.821 4,130
05/09/2018 11.82 11.84 11.82 11.84 1,646
05/08/2018 11.83 11.87 11.82 11.82 2,727
05/07/2018 11.88 11.89 11.81 11.81 3,355
05/04/2018 11.75 11.91 11.75 11.88 13,772
05/03/2018 11.74 11.76 11.74 11.74 1,611
05/02/2018 11.74 11.78 11.74 11.76 1,909
05/01/2018 11.67 11.72 11.67 11.69 1,247
04/30/2018 11.74 11.83 11.67 11.67 5,533
04/27/2018 11.6834 11.72 11.6834 11.72 964
04/26/2018 11.66 11.76 11.66 11.71 8,236
04/25/2018 11.67 11.68 11.615 11.67 7,626
04/24/2018 11.61 11.69 11.61 11.69 5,708
04/23/2018 11.56 11.6999 11.56 11.66 16,272
04/20/2018 11.6 11.614 11.58 11.61 2,415
04/19/2018 11.76 11.76 11.65 11.65 1,838
04/18/2018 11.74 11.74 11.65 11.71 5,074
04/17/2018 11.65 11.7 11.65 11.7 760
04/16/2018 11.64 11.75 11.64 11.69 12,008
04/13/2018 11.72 11.72 11.66 11.66 2,725
04/12/2018 11.72 11.73 11.66 11.66 7,773
04/11/2018 11.725 11.747 11.7 11.71 4,190
04/10/2018 11.79 11.79 11.74 11.74 5,690
04/09/2018 11.86 11.86 11.73 11.75 7,622
04/06/2018 11.76 11.81 11.75 11.79 4,351
04/05/2018 11.84 11.84 11.63 11.67 8,139
04/04/2018 11.6 11.69 11.6 11.64 5,863
04/03/2018 11.67 11.7 11.63 11.66 13,106
04/02/2018 11.76 11.79 11.65 11.7 14,472
03/29/2018 11.59 11.72 11.59 11.72 8,882
03/28/2018 11.55 11.67 11.55 11.65 11,781
03/27/2018 11.6 11.61 11.53 11.61 8,710
03/26/2018 11.57 11.58 11.51 11.52 11,320
03/23/2018 11.57 11.62 11.56 11.57 8,595
03/22/2018 11.6 11.6 11.57 11.58 5,772
03/21/2018 11.69 11.69 11.57 11.62 20,287
03/20/2018 11.84 11.84 11.63 11.81 12,894
03/19/2018 11.695 11.76 11.66 11.6701 3,587
*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