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
2018-12-04 11.85 11.85 11.85 11.85 100
2018-12-03 11.84 11.84 11.84 11.84 100
2018-11-28 11.62 11.77 11.62 11.77 1,300
2018-11-27 11.565 11.565 11.565 11.565 7
2018-11-26 11.60 11.62 11.59 11.59 659
2018-11-23 11.61 11.61 11.61 11.61 100
2018-11-16 11.75 11.79 11.75 11.79 300
2018-11-15 11.57 11.57 11.57 11.57 100
2018-11-13 11.67 11.74 11.64 11.64 572
2018-11-12 11.54 11.57 11.54 11.57 400
2018-11-09 11.60 11.60 11.60 11.60 100
2018-11-07 11.43 11.43 11.43 11.43 310
2018-11-06 11.43 11.44 11.43 11.44 461
2018-11-02 11.55 11.55 11.55 11.55 1
2018-10-31 11.55 11.55 11.55 11.55 180
2018-10-30 11.52 11.52 11.52 11.52 5,300
2018-10-29 11.53 11.53 11.53 11.53 242
2018-10-26 11.54 11.54 11.54 11.54 100
2018-10-25 11.47 11.56 11.47 11.56 923
2018-10-16 11.355 11.42 11.355 11.42 101
2018-10-12 11.39 11.39 11.39 11.39 100
2018-10-11 11.48 11.48 11.38 11.38 326
2018-10-08 11.61 11.61 11.59 11.59 818
2018-10-01 11.74 11.74 11.72 11.72 410
2018-09-28 11.79 11.80 11.77 11.77 2,143
2018-09-27 11.80 11.80 11.75 11.75 1,500
2018-09-26 11.83 11.84 11.83 11.83 1,101
2018-09-25 11.79 11.83 11.79 11.83 2,600
2018-09-24 11.83 11.83 11.80 11.80 1,548
2018-09-20 11.88 11.88 11.88 11.88 100

» 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.