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
2018-06-20 11.79 11.79 11.79 11.79 173
2018-06-19 11.72 11.75 11.72 11.75 300
2018-06-18 11.65 11.65 11.65 11.65 100
2018-06-15 11.66 11.66 11.66 11.66 200
2018-06-06 11.71 11.71 11.59 11.59 400
2018-06-01 11.82 11.82 11.82 11.82 100
2018-05-31 11.83 11.83 11.83 11.83 1
2018-05-29 11.88 11.88 11.88 11.88 1,800
2018-05-22 11.69 11.69 11.68 11.68 200
2018-05-21 11.69 11.69 11.69 11.69 100
2018-05-18 11.79 11.79 11.79 11.79 100
2018-05-16 11.805 11.83 11.805 11.83 200
2018-05-15 11.83 11.83 11.83 11.83 52
2018-05-08 11.86 11.87 11.86 11.87 279
2018-05-07 11.81 11.81 11.81 11.81 5
2018-05-04 11.76 11.90 11.76 11.90 1,967
2018-04-30 11.75 11.75 11.75 11.75 100
2018-04-26 11.74 11.74 11.74 11.74 418
2018-04-25 11.67 11.67 11.66 11.66 193
2018-04-24 11.67 11.67 11.67 11.67 300
2018-04-23 11.68 11.69 11.67 11.69 1,358
2018-04-16 11.73 11.73 11.73 11.73 200
2018-04-13 11.69 11.69 11.69 11.69 100
2018-04-12 11.67 11.67 11.67 11.67 2,800
2018-04-10 11.78 11.78 11.77 11.77 362
2018-04-09 11.80 11.80 11.80 11.80 200
2018-04-06 11.76 11.76 11.76 11.76 54
2018-04-05 11.68 11.68 11.65 11.65 314
2018-03-29 11.69 11.69 11.69 11.69 58
2018-03-28 11.59 11.67 11.58 11.67 710

» 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.