$10.65 +0.04 (%) EV Tax-Mng Equ Inc Shs of Benef Interest - New York Stock Exchange, Inc.

Jul. 29, 2016 | 01:50 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
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
7/14/201610.6010.6210.5310.58511,910
7/13/201610.5010.5510.4410.53532,169
7/12/201610.5810.5810.4410.45812,693
7/11/201610.5610.5810.4610.50619,215
7/8/201610.5510.5810.4910.50618,504
7/7/201610.5210.5610.4710.48399,492
7/6/201610.3010.5110.3010.48346,674
7/5/201610.4310.4310.2710.37405,691
7/1/201610.3810.5010.3810.46274,885
6/30/201610.3810.4210.3210.41787,737
6/29/201610.1410.3310.1310.32707,510
6/28/201610.0410.109.9910.05811,515
6/27/201610.0910.099.889.911,274,172
6/24/201610.1210.2210.0710.14624,475
6/23/201610.3910.4010.3410.34391,609
6/22/201610.3010.3610.2910.30210,159
6/21/201610.3610.3610.2910.30275,570
6/20/201610.4510.4810.4010.40254,083
6/17/201610.3410.3910.3310.38198,553
6/16/201610.3210.3810.2710.36339,672
6/15/201610.4110.4510.3710.37213,338
6/14/201610.4310.4610.3310.38357,890
6/13/201610.5010.5410.4110.42250,893
6/10/201610.5410.5410.5010.51258,465
6/9/201610.5210.5810.5210.57392,704
6/8/201610.5410.5610.4910.52493,398
6/7/201610.5710.5810.5410.54376,084
6/6/201610.5810.6010.5410.58473,683
6/3/201610.5910.6110.5010.61376,509
6/2/201610.5510.6610.5310.66300,950
6/1/201610.4810.6110.4610.61278,163
5/31/201610.5410.5410.4910.52247,255
5/27/201610.4410.5110.4410.50196,113
5/26/201610.4610.4810.4310.46227,634
5/25/201610.4210.4810.4010.48306,484
5/24/201610.3610.4110.3610.38270,730
5/23/201610.3410.3610.3110.34258,295
5/20/201610.3710.3710.3110.35271,858
5/19/201610.4010.4210.3210.42271,725
5/18/201610.3810.4510.3510.43313,822
5/17/201610.4110.4510.3510.38314,267
5/16/201610.3610.4510.3310.45255,314
5/13/201610.3610.4110.3210.36252,575
5/12/201610.4310.4510.3110.38326,115
5/11/201610.4010.4410.3410.41281,827
5/10/201610.3610.4510.3610.44336,838
5/9/201610.3510.3710.3210.35281,150
5/6/201610.2710.3410.2510.34228,903
5/5/201610.3110.3310.2610.29364,695
5/4/201610.2410.3210.2410.28377,752
5/3/201610.3410.3510.2610.32474,708
5/2/201610.3610.4110.3510.37561,263
4/29/201610.4610.5010.2910.341,064,210
4/28/201610.4510.5110.4210.45256,478
4/27/201610.5410.5610.4810.50347,976
4/26/201610.5310.5810.5010.53358,249
4/25/201610.5410.5610.5010.51219,945
4/22/201610.6110.6210.5510.60228,705
4/21/201610.6610.6710.6110.63204,854
4/20/201610.6910.6910.6110.63288,759
4/19/201610.7910.7910.7010.77386,866
4/18/201610.5910.7710.5610.77379,596
4/15/201610.5810.6210.5410.62172,195
4/14/201610.6010.6110.5410.61355,922
4/13/201610.5610.6210.5310.61376,345
4/12/201610.4810.5510.4010.55359,687
4/11/201610.5210.5410.4210.48276,127
4/8/201610.4510.4510.3710.45353,140
4/7/201610.4010.4110.2610.37740,185
4/6/201610.5410.5410.4110.49725,793
4/5/201610.6910.6910.4410.47519,138
4/4/201610.7510.7510.5110.75529,713
4/1/201610.6010.8010.5110.80406,001
3/31/201610.5610.7710.5410.67732,013
3/30/201610.5210.6010.5010.59320,172
3/29/201610.3110.5010.3110.49184,721
3/28/201610.3610.4410.3110.32312,276
3/24/201610.3410.4010.3310.36461,265
3/23/201610.5010.5410.3610.38292,698
3/22/201610.4910.5910.4210.46328,191
3/21/201610.6010.6610.5710.64267,615
3/18/201610.5010.6110.5010.60258,162
3/17/201610.4510.6110.4010.49293,321
3/16/201610.3510.5110.3510.49258,316
3/15/201610.3710.4110.3310.38225,627
3/14/201610.3310.4510.3310.42240,374
3/11/201610.3410.4110.3110.37284,041
3/10/201610.3010.3710.2210.27265,807
3/9/201610.2910.3710.2610.28368,491
3/8/201610.2810.3310.2510.25408,567
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center