Eaton Vance New Jersey Municipal Income Fund Class C (ECNJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.66
+0.01 (0.12%)
Apr 17, 2025, 4:00 PM EDT
ECNJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.47% |
| Apr 22, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.12% |
| Apr 21, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.92% |
| Apr 17, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.12% |
| Apr 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.35% |
| Apr 15, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.23% |
| Apr 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.82% |
| Apr 11, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.27% |
| Apr 10, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.61% |
| Apr 9, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.75% |
| Apr 8, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.83% |
| Apr 7, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.13% |
| Apr 4, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.34% |
| Apr 3, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.57% |
| Apr 2, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.11% |
| Apr 1, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% |
| Mar 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% |
| Mar 28, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.34% |
| Mar 27, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% |
| Mar 26, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.68% |
| Mar 25, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% |
| Mar 24, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.34% |
| Mar 21, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Mar 20, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.11% |
| Mar 19, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.11% |
| Mar 18, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Mar 17, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.11% |
| Mar 14, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.11% |
| Mar 13, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.11% |
| Mar 12, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.56% |
| Mar 11, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% |
| Mar 10, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.11% |
| Mar 7, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| Mar 6, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.45% |
| Mar 5, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.22% |
| Mar 4, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| Mar 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% |
| Feb 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% |
| Feb 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.95 | -0.11% |
| Feb 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.96 | 0.11% |
| Feb 25, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.95 | 0.33% |
| Feb 24, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | 0.11% |
| Feb 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | - |
| Feb 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | 0.22% |
| Feb 19, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.89 | - |
| Feb 18, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.89 | - |
| Feb 14, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.89 | 0.11% |
| Feb 13, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.88 | 0.22% |
| Feb 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | -0.67% |
| Feb 11, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | -0.22% |