$10.29 +0.01 (%) EV Tax-Mng Equ Inc Shs of Benef Interest - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 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
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
3/7/201610.3010.3710.2510.31550,968
3/4/201610.3410.4210.2910.36327,663
3/3/201610.3910.4410.3210.32586,251
3/2/201610.3910.4610.3210.45314,802
3/1/201610.1910.4310.1710.39481,413
2/29/201610.2510.2710.1210.13409,494
2/26/201610.1910.2210.1610.22239,402
2/25/201610.0710.2010.0610.17226,579
2/24/20169.9810.129.9410.08234,406
2/23/201610.1610.1910.0610.07354,400
2/22/201610.2210.2810.1510.15475,261
2/19/20169.9510.209.8510.19409,966
2/18/201610.1010.109.9510.02277,513
2/17/20169.9710.159.9710.13391,259
2/16/20169.919.979.789.93469,406
2/12/20169.679.879.659.82295,383
2/11/20169.599.739.509.67758,883
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center