EV Tax-Managed Div Equity Inc Common $11.28

up +0.02


17/4/2014 06:40 PM  |  NYSE : ETY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETY historical data

Date Open High Low Close Volume
4/17/201411.2811.2911.2411.28512,070
4/16/201411.2011.2711.1711.26473,741
4/15/201411.1011.1711.0311.17704,463
4/14/201411.0511.1111.0311.07514,667
4/11/201411.0511.1010.9911.01462,550
4/10/201411.1511.1611.0411.07641,417
4/9/201411.0911.1311.0311.13451,460
4/8/201410.9811.0810.9611.06479,771
4/7/201411.0611.0910.9611.00504,967
4/4/201411.1411.2311.0511.11503,950
4/3/201411.0711.1711.0711.11464,564
4/2/201411.1711.1911.0611.071,061,080
4/1/201411.1811.2211.1611.19393,826
3/31/201411.1911.2111.1411.15463,215
3/28/201411.0911.1611.0811.16669,031
3/27/201411.1011.1110.9811.08513,392
3/26/201411.1511.1611.0811.09267,928
3/25/201411.1011.1411.0411.10335,403
3/24/201411.1511.1711.0111.08383,245
3/21/201411.1811.2211.1111.14300,871
3/20/201411.1311.1811.1011.16456,512
3/19/201411.3011.3111.2011.24337,499
3/18/201411.2511.3211.2411.29531,345
3/17/201411.1611.2611.1511.24395,373
3/14/201411.1111.1911.1011.12348,950
3/13/201411.2611.2811.1111.14545,233
3/12/201411.1811.2911.1811.27496,387
3/11/201411.2411.3011.2111.25490,942
3/10/201411.2711.3011.1811.26320,532
3/7/201411.3311.3411.2111.29406,601
3/6/201411.2511.3411.2511.31349,530
3/5/201411.1911.2511.1711.25328,658
3/4/201411.1711.2711.1711.21517,018
3/3/201411.1011.1411.0311.12534,424
2/28/201411.2211.2411.1411.21512,057
2/27/201411.1811.2311.1611.20420,067
2/26/201411.1811.2311.1611.20397,227
2/25/201411.1911.2311.1411.18482,155
2/24/201411.1611.2611.1511.21453,601
2/21/201411.1811.1811.1311.15532,821
2/20/201411.0911.1611.0411.14359,890
2/19/201411.0711.1411.0111.08617,666
2/18/201411.2111.2311.1211.20406,633
2/14/201411.0711.2211.0711.19460,515
2/13/201410.9711.1410.9611.09439,493
2/12/201411.1111.1311.0311.07434,309
2/11/201410.9911.1010.9811.08486,352
2/10/201410.9310.9910.9110.98305,373
2/7/201410.8510.9410.8010.94493,644
2/6/201410.6910.8210.6910.80538,404
2/5/201410.5910.6710.5410.65481,130
2/4/201410.5810.6810.5310.64465,165
2/3/201410.7910.8210.4910.50584,583
1/31/201410.7910.8510.7410.79539,052
1/30/201410.8210.8410.7410.81399,181
1/29/201410.7610.8110.6910.71378,043
1/28/201410.7710.8410.7510.82417,654
1/27/201410.9310.9410.6610.73654,240
1/24/201411.0711.0710.9010.95474,859
1/23/201411.1611.1611.0611.12497,922
1/22/201411.1711.2111.1211.19653,785
1/21/201411.2111.2211.1211.22482,452
1/17/201411.1311.1811.0911.15344,621
1/16/201411.1611.1611.0611.16423,088
1/15/201411.0311.1811.0011.17587,068
1/14/201410.8911.0210.8811.02433,349
1/13/201411.0111.0410.8210.85500,880
1/10/201411.0411.0510.9511.01339,277
1/9/201411.0211.0410.9411.02426,479
1/8/201410.9211.0210.9111.02597,288
1/7/201410.9410.9910.9110.95575,866
1/6/201410.8510.8510.7810.78493,200
1/3/201410.8010.8410.7410.79414,595
1/2/201410.8610.8910.7910.81465,061
12/31/201310.9910.9910.9110.92506,111
12/30/201310.9610.9610.8810.95425,795
12/27/201310.9910.9910.9210.98353,815
12/26/201310.9510.9810.9410.97459,924
12/24/201310.8610.9410.8310.94271,001
12/23/201310.8210.8810.8110.86624,857
12/20/201310.7710.8510.7210.80550,187
12/19/201310.8110.8610.7510.82419,949
12/18/201310.6610.8710.6210.81603,371
12/17/201310.6310.6910.6110.68342,558
12/16/201310.6710.7310.6310.65595,035
12/13/201310.7810.7810.5710.61432,909
12/12/201310.6310.6310.5610.62428,919
12/11/201310.7010.7010.5510.62384,853
12/10/201310.6610.7110.6410.68359,725
12/9/201310.7310.8510.6410.69594,646
12/6/201310.6910.7810.6510.73390,917
12/5/201310.6610.6910.6210.65305,021
12/4/201310.6410.7510.6310.71485,717
12/3/201310.7310.7810.7010.72392,621
12/2/201310.7810.8310.7410.80496,873
11/29/201310.8310.8410.7910.81207,210
11/27/201310.6510.7710.6410.77392,988
11/26/201310.6510.7310.6410.69379,800
11/25/201310.7410.7810.6810.69513,192
11/22/201310.7710.7710.6710.75422,019
Trading Center