Eaton Vance New Jersey Municipal Income Fund Class A (ETNJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.15
+0.09 (1.12%)
At close: Oct 15, 2026
ETNJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.12% |
| Oct 14, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Oct 13, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.62% |
| Oct 12, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 9, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.75% |
| Oct 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Oct 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.75% |
| Oct 6, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.25% |
| Oct 5, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.25% |
| Oct 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.12% |
| Oct 1, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.88% |
| Sep 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.19% |
| Sep 29, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.90 | -0.25% |
| Sep 28, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.92 | -1.25% |
| Sep 25, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | -0.62% |
| Sep 24, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.07 | -0.62% |
| Sep 23, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.12 | -0.86% |
| Sep 22, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.19 | - |
| Sep 21, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.19 | - |
| Sep 18, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.19 | -0.12% |
| Sep 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.20 | 0.24% |
| Sep 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | -0.12% |
| Sep 15, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.19 | -0.35% |
| Sep 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.22 | -0.12% |
| Sep 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.23 | 0.24% |
| Sep 10, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.21 | -1.08% |
| Sep 9, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | -0.48% |
| Sep 8, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.34 | - |
| Sep 4, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.34 | - |
| Sep 3, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.34 | - |
| Sep 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.34 | -0.12% |
| Sep 1, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.35 | -0.60% |
| Aug 31, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.40 | 0.05% |
| Aug 28, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.39 | -0.12% |
| Aug 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | -0.12% |
| Aug 26, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | -0.12% |
| Aug 25, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | - |
| Aug 24, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | 0.12% |
| Aug 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | -0.12% |
| Aug 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | -0.12% |
| Aug 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 0.36% |
| Aug 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | -0.47% |
| Aug 17, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | -0.35% |
| Aug 14, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | -0.24% |
| Aug 13, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | 0.12% |
| Aug 12, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | 0.12% |
| Aug 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | -0.12% |
| Aug 10, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | - |
| Aug 7, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | 0.35% |
| Aug 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | - |