$10.23 +0.03 (%) EV Tax-Mng Equ Inc Shs of Benef Interest - New York Stock Exchange, Inc.

Dec. 6, 2016 | 02:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETY historical data

Date Open High Low Close Volume
12/5/201610.1510.2110.1510.20357,246
12/2/201610.1310.1910.1210.14368,159
12/1/201610.2410.2510.1510.18327,843
11/30/201610.2710.3210.2410.24456,520
11/29/201610.2810.3610.2810.28396,697
11/28/201610.4110.4110.3010.32302,252
11/25/201610.3010.4210.3010.42153,549
11/23/201610.3010.4010.2910.34281,713
11/22/201610.3410.4810.3310.36371,212
11/21/201610.2810.3510.2610.31331,801
11/18/201610.4010.4110.3210.36323,665
11/17/201610.1910.3810.1910.37360,611
11/16/201610.1810.2410.1710.21355,660
11/15/201610.0510.2610.0510.24312,709
11/14/201610.1810.2210.0010.08505,627
11/11/201610.1710.2210.1410.21299,465
11/10/201610.2210.3210.1710.26505,907
11/9/201610.0010.239.9510.21440,573
11/8/201610.0510.2010.0210.14310,810
11/7/201610.0110.129.9910.11445,032
11/4/20169.919.999.909.91461,211
11/3/20169.9810.029.939.95320,459
11/2/201610.1610.199.949.94838,661
11/1/201610.2610.2910.2110.22377,107
10/31/201610.3310.3610.2910.29385,916
10/28/201610.4010.4310.2510.28576,102
10/27/201610.5710.5810.4010.48413,125
10/26/201610.5710.5910.5010.57195,021
10/25/201610.5510.6410.5210.62231,823
10/24/201610.5410.6210.5310.60277,197
10/21/201610.4210.5310.4210.53262,305
10/20/201610.4710.5010.4410.44283,922
10/19/201610.4910.5810.4410.58304,596
10/18/201610.4710.5210.4110.51308,379
10/17/201610.5910.5910.3210.33556,270
10/14/201610.6310.6510.5610.56243,336
10/13/201610.6510.7110.5610.57390,706
10/12/201610.7110.7410.6710.71158,630
10/11/201610.8210.8210.7010.71268,863
10/10/201610.8010.8310.7410.82230,490
10/7/201610.7410.7810.6510.77273,484
10/6/201610.6410.7510.6310.73291,587
10/5/201610.6710.7110.6410.66334,509
10/4/201610.7010.7010.5510.67430,927
10/3/201610.6910.7510.6410.73244,952
9/30/201610.6110.7510.5910.71389,135
9/29/201610.7010.7210.5410.54579,299
9/28/201610.6810.7510.6610.74243,450
9/27/201610.5310.7310.5310.70286,492
9/26/201610.7310.7310.5510.55446,976
9/23/201610.7710.7710.7310.75271,583
9/22/201610.7710.7810.7410.74369,028
9/21/201610.7610.8010.7010.70666,286
9/20/201610.8510.9010.8110.82315,632
9/19/201610.8110.8710.7710.84379,209
9/16/201610.8410.8710.7610.79269,831
9/15/201610.7510.8610.7210.85291,548
9/14/201610.7110.7610.7110.73354,015
9/13/201610.7610.7810.6710.73371,885
9/12/201610.6810.8010.6610.79382,906
9/9/201610.9610.9710.7510.76448,225
9/8/201610.9711.0210.9611.02226,502
9/7/201610.9510.9810.9010.98232,934
9/6/201610.8610.9510.8410.92434,405
9/2/201610.8310.8610.8110.85223,859
9/1/201610.8210.8310.7710.81215,228
8/31/201610.8110.8410.7610.83344,934
8/30/201610.8010.8210.7810.81235,072
8/29/201610.7710.8310.7710.79297,954
8/26/201610.7510.7910.7210.77241,457
8/25/201610.7710.7810.7110.71352,956
8/24/201610.7910.8310.7610.81309,524
8/23/201610.9210.9210.7710.77744,767
8/22/201610.8710.9010.8310.89278,383
8/19/201610.9210.9710.8610.97279,029
8/18/201610.8710.9710.8510.95477,283
8/17/201610.8710.8710.8110.87227,657
8/16/201610.8710.8710.8210.87284,518
8/15/201610.8010.9010.7910.87366,233
8/12/201610.8110.8210.7410.80343,462
8/11/201610.7710.8110.6910.81296,265
8/10/201610.7510.7710.7210.77341,326
8/9/201610.7010.7510.7010.72334,320
8/8/201610.7410.7510.6610.70346,594
8/5/201610.6710.7410.6510.74388,529
8/4/201610.6510.6710.6110.65347,603
8/3/201610.5610.6410.5610.62323,288
8/2/201610.6510.6710.5610.57410,450
8/1/201610.6510.6910.5610.64366,500
7/29/201610.6310.6810.6110.64405,901
7/28/201610.5710.6210.5610.61336,083
7/27/201610.6410.6410.5710.60320,688
7/26/201610.5510.6010.5310.60271,097
7/25/201610.6010.6110.5110.53365,363
7/22/201610.6110.6410.5710.57367,038
7/21/201610.6310.6610.5910.61652,536
7/20/201610.5910.6310.5710.60391,909
7/19/201610.6110.6410.5810.64403,334
7/18/201610.5910.6110.5510.61396,374
7/15/201610.5810.5910.5310.58407,096
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center