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
2018-09-20 11.88 11.88 11.88 11.88 100
2018-09-18 12.00 12.00 12.00 12.00 100
2018-09-12 12.15 12.15 12.15 12.15 300
2018-09-11 12.15 12.15 12.13 12.13 100
2018-09-07 12.185 12.185 12.185 12.185 1
2018-09-06 12.12 12.12 12.12 12.12 1,063
2018-09-05 12.15 12.17 12.14 12.14 1,100
2018-09-04 12.21 12.21 12.21 12.21 618
2018-08-31 12.23 12.23 12.23 12.23 200
2018-08-30 12.21 12.21 12.205 12.205 186
2018-08-29 12.16 12.16 12.16 12.16 200
2018-08-28 12.17 12.17 12.17 12.17 200
2018-08-27 12.18 12.18 12.18 12.18 24
2018-08-23 12.16 12.16 12.16 12.16 300
2018-08-22 12.14 12.17 12.13 12.17 362
2018-08-17 12.14 12.14 12.14 12.14 672
2018-08-09 12.08 12.08 12.08 12.08 400
2018-08-08 12.09 12.09 12.09 12.09 249
2018-08-02 12.08 12.12 12.08 12.12 700
2018-08-01 11.98 11.98 11.98 11.98 200
2018-07-31 12.02 12.02 12.01 12.02 400
2018-07-30 12.00 12.00 11.98 12.00 640
2018-07-27 11.82 12.19 11.82 12.02 2,719
2018-07-26 11.69 11.77 11.69 11.69 1,745
2018-07-20 11.93 11.93 11.93 11.93 300
2018-07-18 11.93 11.93 11.89 11.89 200
2018-07-16 11.80 11.80 11.80 11.80 5,700
2018-07-11 11.64 11.65 11.64 11.65 200
2018-07-10 11.64 11.66 11.64 11.64 400
2018-07-09 11.67 11.67 11.67 11.67 100

» 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.