$9.80 -0.15 (%) EV Tax-Mng Equ Inc Shs of Benef Interest - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETY historical data

Date Open High Low Close Volume
2/10/20169.9810.069.809.80324,144
2/9/20169.8210.079.779.95537,936
2/8/201610.1310.149.829.98648,826
2/5/201610.4510.4810.2410.28372,611
2/4/201610.4510.5410.4310.50204,190
2/3/201610.4610.5210.2810.50300,538
2/2/201610.4710.4910.3910.42302,148
2/1/201610.4510.5910.4310.59238,199
1/29/201610.3210.5710.2810.57533,869
1/28/201610.2310.2610.0410.25539,360
1/27/201610.1510.2010.0810.10510,781
1/26/201610.0210.2410.0210.23836,487
1/25/201610.1510.269.959.98542,018
1/22/20169.9610.229.9510.22447,442
1/21/20169.659.929.659.79509,120
1/20/20169.639.689.309.671,193,886
1/19/20169.9610.099.789.87827,496
1/15/20169.9310.049.819.88754,250
1/14/201610.2410.3410.0010.25773,597
1/13/201610.5610.5910.2210.24745,756
1/12/201610.5210.6310.4410.50504,013
1/11/201610.6210.6710.3610.45852,752
1/8/201610.7710.8010.5710.58538,223
1/7/201610.6610.8310.6410.73964,168
1/6/201610.7810.9310.7510.831,470,059
1/5/201610.9410.9910.8510.871,033,654
1/4/201611.0711.0710.7410.901,352,883
12/31/201511.1911.2311.1411.20649,381
12/30/201511.3011.3211.2011.23448,351
12/29/201511.3011.3611.2311.26692,988
12/28/201511.2411.2511.1411.22432,120
12/24/201511.2211.3111.2011.27209,270
12/23/201511.1611.2711.1411.20378,443
12/22/201511.1211.1711.0411.09487,921
12/21/201511.1611.1611.0411.111,063,270
12/18/201511.0711.1810.9911.17893,470
12/17/201511.2711.3111.1311.13549,935
12/16/201511.2311.2911.1811.27405,579
12/15/201511.1011.2411.1011.15456,127
12/14/201510.9611.0610.7211.05789,147
12/11/201511.0511.0710.9410.98624,909
12/10/201511.0311.1711.0311.14376,750
12/9/201511.0811.2211.0211.03487,811
12/8/201511.0611.1911.0311.15370,554
12/7/201511.2811.2811.1711.22426,721
12/4/201511.1711.3711.1411.35379,112
12/3/201511.2711.2711.1511.18470,511
12/2/201511.3311.3511.2611.26377,533
12/1/201511.3011.3711.2911.36286,706
11/30/201511.3711.3911.2911.29386,060
11/27/201511.3111.3611.2811.35110,507
11/25/201511.2411.3911.2311.32255,464
11/24/201511.2211.3111.2011.27342,344
11/23/201511.3311.3911.2811.30365,958
11/20/201511.3211.3911.2711.29348,921
11/19/201511.3211.3411.2411.32278,233
11/18/201511.1911.4311.1811.41414,187
11/17/201511.1111.2411.1011.19294,566
11/16/201510.9111.1510.9111.13264,116
11/13/201511.0411.0810.9210.94354,821
11/12/201511.1511.2111.0611.06409,763
11/11/201511.1611.2611.1611.22273,604
11/10/201511.1611.2411.1111.23412,125
11/9/201511.2811.2811.1311.14474,335
11/6/201511.2511.2911.2011.29312,692
11/5/201511.3511.3911.2411.25665,769
11/4/201511.5011.7411.3611.38257,843
11/3/201511.3211.5011.3211.50325,692
11/2/201511.3211.3811.3011.31403,307
10/30/201511.3611.3911.2811.31493,058
10/29/201511.2811.3711.2711.30455,031
10/28/201511.3011.4011.2711.35388,668
10/27/201511.2011.3011.1911.30333,156
10/26/201511.2811.2911.1811.23272,874
10/23/201511.3511.4311.2811.30471,534
10/22/201511.1411.2711.1411.27498,716
10/21/201511.3711.3711.0611.07412,492
10/20/201511.4611.4911.3811.40375,352
10/19/201511.2911.4611.2511.46430,447
10/16/201511.2711.3311.2511.31267,447
10/15/201511.1611.3411.1011.24377,843
10/14/201511.1111.1911.0211.16358,991
10/13/201511.0711.1311.0211.13284,561
10/12/201511.0911.1211.0311.11370,014
10/9/201511.2411.3111.0411.09591,960
10/8/201511.1211.2711.1111.23553,014
10/7/201511.1011.2411.0511.24547,576
10/6/201511.0611.1511.0011.08799,540
10/5/201510.8011.0910.7911.07797,574
10/2/201510.4510.7510.3310.75840,920
10/1/201510.3110.7010.2910.70951,050
9/30/201510.4110.4210.2710.281,047,485
9/29/201510.3610.4110.2010.28601,981
9/28/201510.6110.6510.3010.30478,620
9/25/201510.7710.8210.6510.67258,350
9/24/201510.6410.7110.5510.68406,583
9/23/201510.7210.8410.7010.70321,255
9/22/201510.7710.7910.6810.70408,510
9/21/201510.8510.9310.8310.87389,808
9/18/201510.8510.9610.8210.86525,949
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center