EATON VANCE N J MUN BD FD Historical Stock Price

Below is the stock price history for Eaton Vance N J Mun Bd Fd EMJ. Data is recorded each day for the historical open, high, low, close and volume. The Eaton Vance N J Mun Bd Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eaton Vance N J Mun Bd Fd Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 12.53 12.53 12.45 12.45 1,400
2017-11-21 12.58 12.58 12.58 12.58 100
2017-11-17 12.70 12.70 12.62 12.62 300
2017-11-16 12.72 12.73 12.68 12.73 703
2017-11-15 12.70 12.70 12.70 12.70 110
2017-11-14 12.66 12.66 12.66 12.66 200
2017-11-13 12.58 12.65 12.58 12.65 1,000
2017-11-09 12.66 12.66 12.66 12.66 100
2017-11-08 12.68 12.68 12.68 12.68 100
2017-11-07 12.66 12.66 12.66 12.66 100
2017-11-06 12.65 12.68 12.61 12.61 900
2017-11-03 12.63 12.65 12.61 12.65 794
2017-11-02 12.66 12.66 12.65 12.65 352
2017-10-27 12.80 12.80 12.71 12.74 746
2017-10-25 12.84 12.84 12.84 12.84 500
2017-10-23 12.97 12.97 12.97 12.97 200
2017-10-18 13.01 13.01 12.91 12.92 320
2017-10-17 13.09 13.10 13.05 13.06 561
2017-10-16 13.03 13.03 13.03 13.03 110
2017-10-13 13.00 13.05 13.00 13.00 3,078
2017-10-12 13.01 13.01 13.01 13.01 140
2017-10-10 13.11 13.11 13.11 13.11 500
2017-10-09 13.19 13.24 13.19 13.23 799
2017-10-04 13.02 13.02 13.01 13.01 496
2017-09-28 13.02 13.02 13.02 13.02 100
2017-09-25 13.21 13.25 13.21 13.25 267
2017-09-22 13.20 13.21 13.20 13.21 462
2017-09-21 13.19 13.19 13.19 13.19 400
2017-09-20 13.23 13.23 13.22 13.22 584
2017-09-19 13.20 13.20 13.20 13.20 114

» More Eaton Vance N J Mun Bd Fd Stock Price History

To see other companies like Eaton Vance N J Mun Bd Fd (EMJ), view our stock market today for news, and other data.