$11.14 -0.21 (%) EV Tax-Mng Equ Inc Shs of Benef Interest - NYSE

Oct. 2, 2014 | 11:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETY historical data

Date Open High Low Close Volume
10/1/201411.4311.4411.3111.35417,651
9/30/201411.6011.6011.4011.41740,498
9/29/201411.4611.5611.4211.55323,346
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
8/5/201411.3311.3611.2011.27445,780
8/4/201411.4211.4211.3011.36389,247
8/1/201411.5211.5411.3011.39594,287
7/31/201411.7311.7311.4911.51688,322
7/30/201411.8111.8211.7011.78584,810
7/29/201411.8611.8811.7911.81412,375
7/28/201411.8611.8911.8111.88328,225
7/25/201411.9111.9111.8011.83332,068
7/24/201411.8511.9411.8411.91394,974
7/23/201411.8411.9211.8111.83323,191
7/22/201411.7411.8211.7411.82295,770
7/21/201411.8611.8811.8011.81375,789
7/18/201411.7911.9011.7611.90390,732
7/17/201411.9111.9311.6911.75642,765
7/16/201411.8811.9511.8611.94407,112
7/15/201411.9111.9111.8111.82309,801
7/14/201411.8811.9411.8611.88391,167
7/11/201411.7611.8611.7611.82405,065
7/10/201411.7311.8011.6711.77397,589
7/9/201411.8211.8611.7411.76458,099
7/8/201411.8011.8311.6911.83496,872
7/7/201411.8111.8211.7411.81438,184
7/3/201411.7211.8211.7211.81353,098
7/2/201411.7911.7911.6311.70447,403
7/1/201411.6911.8311.6911.83366,903
6/30/201411.6911.7311.6711.70408,647
6/27/201411.6211.6711.6111.67346,011
6/26/201411.6711.6711.5711.63527,451
6/25/201411.6111.7111.6111.64481,960
6/24/201411.5811.6411.5811.62394,802
6/23/201411.6411.6711.5811.62389,095
6/20/201411.6111.6511.5511.64395,968
6/19/201411.6911.7111.5911.63391,768
6/18/201411.6211.7411.6111.74382,932
6/17/201411.5811.6311.5511.61285,819
6/16/201411.5211.6011.4711.60358,293
6/13/201411.4711.5211.4411.52501,252
6/12/201411.5511.5911.4111.42546,861
6/11/201411.5511.6311.5411.54425,428
6/10/201411.5311.6011.4811.60524,194
6/9/201411.6311.6611.5411.55809,136
6/6/201411.6111.6611.5811.66570,766
6/5/201411.6111.6811.5811.62414,322
6/4/201411.6011.6411.6011.63411,222
6/3/201411.6111.6611.5911.64386,653
6/2/201411.5911.6611.5811.65402,888
5/30/201411.5211.6111.5011.61485,223
5/29/201411.4811.5311.4811.52305,056
5/28/201411.5511.5611.4511.47370,907
5/27/201411.4311.5411.4111.54467,299
5/23/201411.3611.4311.3511.43332,647
5/22/201411.3311.3911.3311.34400,951
5/21/201411.4111.4211.3111.31875,852
5/20/201411.5111.5411.4811.49522,362
5/19/201411.4211.5411.4211.54373,773
5/16/201411.4111.4711.3811.43476,674
5/15/201411.4411.4511.3311.41350,116
5/14/201411.4111.4611.4011.46427,011
5/13/201411.3711.4311.3711.43431,397
5/12/201411.3311.4011.3311.39481,451
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center