$11.46 -0.04 (%) EV Tax-Mng Equ Inc Shs of Benef Interest - NYSE

Dec. 26, 2014 | 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
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
10/9/201411.4211.4411.2311.33583,632
10/8/201411.3211.4511.2211.44662,183
10/7/201411.3011.3611.2611.30425,338
10/6/201411.3711.4311.3211.32511,239
10/3/201411.2311.3511.2111.29338,542
10/2/201411.3211.3311.1011.171,021,731
10/1/201411.4311.4411.3111.35417,651
9/30/201411.6011.6011.4011.41740,498
9/29/201411.4611.5611.4211.55326,096
9/26/201411.4611.5511.4511.54222,909
9/25/201411.5811.6011.4511.48290,117
9/24/201411.5111.6211.5011.59307,156
9/23/201411.5111.5911.4711.51278,234
9/22/201411.6611.6811.5211.54369,644
9/19/201411.7411.7511.6811.69388,904
9/18/201411.7311.8411.7311.78383,283
9/17/201411.7511.7811.7211.73357,941
9/16/201411.6211.7711.6111.77316,936
9/15/201411.7111.7111.6211.68361,045
9/12/201411.7411.7411.6611.72333,997
9/11/201411.7211.7611.7111.76418,049
9/10/201411.7811.8011.7511.76301,068
9/9/201411.8311.8611.7811.80245,206
9/8/201411.9011.9011.8311.85292,361
9/5/201411.8711.9011.8111.90285,650
9/4/201411.9511.9511.8811.91276,956
9/3/201411.8911.9511.8411.94304,080
9/2/201411.9211.9211.8211.85303,587
8/29/201411.8911.9311.8311.90379,063
8/28/201411.8311.8711.8111.85353,431
8/27/201411.8611.9011.8511.89409,294
8/26/201411.8711.9211.8311.85377,794
8/25/201411.8311.8911.8311.87292,013
8/22/201411.8111.8411.7811.82262,718
8/21/201411.8011.8611.7911.84327,810
8/20/201411.7911.8411.7511.77542,479
8/19/201411.7411.8711.7411.87385,207
8/18/201411.7011.7711.6911.71426,279
8/15/201411.6811.7211.6011.68368,918
8/14/201411.6211.7411.6111.68683,963
8/13/201411.5511.5911.5011.59388,182
8/12/201411.4911.5111.4611.51423,567
8/11/201411.4311.5411.4111.53303,750
8/8/201411.3311.3911.2911.39380,216
8/7/201411.3611.4311.2711.32370,260
8/6/201411.2511.3711.1811.34427,142
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center