$11.56 -0.10 (%) EV Tax-Mng Equ Inc Shs of Benef Interest - NYSE

Mar. 6, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETY historical data

Date Open High Low Close Volume
3/5/201511.5511.6611.5411.66282,265
3/4/201511.5311.5511.4611.55289,855
3/3/201511.5611.5611.4711.55319,908
3/2/201511.5311.5711.5211.57328,560
2/27/201511.5611.5811.5111.56438,006
2/26/201511.5211.5311.4811.52298,120
2/25/201511.5211.5511.4711.52343,261
2/24/201511.4511.5311.4411.53370,252
2/23/201511.3911.4611.3511.43334,557
2/20/201511.3311.3911.2811.39348,401
2/19/201511.3211.4111.2911.32292,853
2/18/201511.3211.3711.2311.37277,450
2/17/201511.5211.5211.3011.39682,083
2/13/201511.4711.5211.4411.52267,132
2/12/201511.4511.5111.4511.47325,462
2/11/201511.4011.4611.3511.45348,242
2/10/201511.3211.4111.3011.41201,129
2/9/201511.3011.3211.2311.27281,081
2/6/201511.2611.3711.2611.34450,093
2/5/201511.2111.2811.2111.25283,830
2/4/201511.1511.2611.1511.18461,984
2/3/201511.1011.2011.1011.19477,565
2/2/201511.0311.0910.9411.06458,445
1/30/201511.0811.0810.9610.96599,153
1/29/201511.0811.1310.9611.11384,067
1/28/201511.1811.2011.0411.05320,314
1/27/201511.1311.2111.0811.16402,721
1/26/201511.2111.2311.1711.21339,820
1/23/201511.2411.2911.1611.20446,220
1/22/201511.2211.2911.1611.28489,720
1/21/201511.1011.1811.0511.15391,682
1/20/201511.1811.2011.1011.16546,141
1/16/201510.9611.1310.9611.13370,160
1/15/201511.1211.1310.9610.97565,834
1/14/201511.0111.1010.9111.06637,820
1/13/201511.2011.2911.0611.18500,215
1/12/201511.3011.3011.1011.19402,976
1/9/201511.3411.3811.1911.28549,783
1/8/201511.1911.3411.1711.33401,520
1/7/201511.0411.1511.0211.09510,162
1/6/201511.0511.1210.8810.93516,489
1/5/201511.1811.2010.9411.02674,572
1/2/201511.2111.3211.1411.22394,518
12/31/201411.3611.4711.1711.17938,054
12/30/201411.3511.4011.3211.35512,640
12/29/201411.4411.4711.3611.39498,836
12/26/201411.5211.5311.4611.46208,882
12/24/201411.4711.5111.4211.50147,605
12/23/201411.4711.5311.4211.45374,529
12/22/201411.4311.4811.3711.45371,728
12/19/201411.5011.6011.4811.53358,889
12/18/201411.3811.5011.3511.50422,186
12/17/201411.0911.2611.0311.23549,301
12/16/201411.1111.2910.9811.06439,882
12/15/201411.3511.4111.1211.16419,877
12/12/201411.5111.5611.3211.34596,832
12/11/201411.5111.6211.5011.50369,111
12/10/201411.5611.5711.4211.48339,928
12/9/201411.5311.5911.4211.58522,155
12/8/201411.5611.7411.4911.74961,140
12/5/201411.5711.6511.5511.62388,371
12/4/201411.6111.6711.5711.60298,815
12/3/201411.6611.6911.6311.65351,501
12/2/201411.5811.6911.5711.69321,060
12/1/201411.7311.7411.5711.59334,385
11/28/201411.7211.8111.7011.81200,131
11/26/201411.7011.7711.7011.74240,657
11/25/201411.6711.7111.6711.71324,453
11/24/201411.7411.7511.6411.67277,332
11/21/201411.7211.7311.6711.72372,502
11/20/201411.4911.6111.4611.60304,266
11/19/201411.5011.5411.4711.53328,953
11/18/201411.4411.5911.4411.58614,485
11/17/201411.5611.6311.4611.46668,719
11/14/201411.6911.6911.5811.60349,745
11/13/201411.7411.7811.6511.67242,769
11/12/201411.6911.7511.6411.74353,801
11/11/201411.6511.7611.6211.76321,461
11/10/201411.7511.7511.5911.61401,074
11/7/201411.7511.7811.6711.73333,205
11/6/201411.7711.7911.7311.78287,912
11/5/201411.7811.7811.6711.78305,225
11/4/201411.7211.7711.5911.69468,216
11/3/201411.7111.7711.6811.73380,240
10/31/201411.7411.7511.6311.71408,217
10/30/201411.5111.6411.4811.60409,755
10/29/201411.5711.6211.5011.54398,320
10/28/201411.5011.5511.4511.55310,834
10/27/201411.4511.4511.3711.45325,712
10/24/201411.4311.4911.4011.49207,771
10/23/201411.3811.4511.3611.42428,754
10/22/201411.2711.3311.2211.27454,184
10/21/201411.0511.3111.0111.31688,424
10/20/201410.8410.9310.8210.93426,453
10/17/201410.7310.9510.7310.87631,215
10/16/201410.2110.6610.2010.60609,591
10/15/201410.3710.4510.1710.371,194,857
10/14/201410.5910.6210.4610.49941,520
10/13/201411.0311.0310.2510.561,357,202
10/10/201411.3111.3410.9710.99627,623
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center