$17.52 -0.03 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - NYSE

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETG historical data

Date Open High Low Close Volume
4/24/201517.5217.5517.4817.5286,912
4/24/20150.500.500.480.50169,500
4/23/201517.4617.5617.4317.55232,378
4/23/20150.490.490.480.4931,500
4/22/201517.3617.4717.3417.44134,271
4/22/20150.480.490.460.4970,000
4/21/201517.3617.3617.2117.31249,402
4/21/20150.490.500.440.50260,440
4/20/201517.5017.5017.3717.41138,094
4/20/20150.550.560.500.50183,525
4/17/201517.5017.5417.3617.41173,706
4/17/20150.560.560.520.52142,402
4/16/201517.5317.5917.4917.58150,312
4/16/20150.600.620.550.56247,230
4/15/201517.4017.5617.3917.55231,484
4/15/20150.450.660.450.58644,520
4/14/201517.2917.3917.2517.37118,657
4/14/20150.430.450.410.45210,792
4/13/201517.3417.4217.2717.30100,414
4/13/20150.410.410.390.4133,267
4/10/201517.3317.3817.2917.3787,841
4/10/20150.430.450.420.42203,624
4/9/201517.1417.3017.1417.30129,614
4/9/20150.380.400.370.4013,000
4/8/201517.1817.2017.1317.16118,007
4/8/20150.370.410.350.3522,075
4/7/201517.0117.1717.0117.12134,104
4/7/20150.360.430.360.39234,785
4/6/201516.8517.0716.8417.06114,420
4/6/20150.260.390.260.38539,952
4/2/201516.8016.9116.8016.89210,849
4/2/20150.210.260.210.26270,680
4/1/201516.9516.9516.8016.92141,277
4/1/20150.210.230.200.2362,094
3/31/201517.0117.0216.8716.96110,512
3/31/20150.200.240.200.238,500
3/30/201516.9917.0816.9917.05136,952
3/30/20150.200.200.200.201,000
3/27/201516.9216.9516.9016.9369,367
3/27/20150.220.230.210.2111,846
3/26/201516.9517.0116.8716.94177,532
3/26/20150.220.220.220.2227,100
3/25/201517.0517.0916.9516.95128,929
3/25/20150.200.210.200.2026,000
3/24/201517.0317.0716.9817.03107,453
3/24/20150.190.190.190.193,000
3/23/201516.9817.0916.9717.00157,618
3/23/20150.210.220.190.2235,900
3/20/201517.0717.0716.9016.95170,397
3/20/20150.200.200.200.202,500
3/19/201516.9817.0816.9417.08167,681
3/19/20150.200.200.190.1918,100
3/18/201516.8017.0616.7717.03105,785
3/18/20150.190.190.180.1851,300
3/17/201516.8116.8416.7416.83110,850
3/17/20150.190.190.190.190
3/16/201516.8016.9316.8016.86126,031
3/16/20150.190.190.190.190
3/13/201516.7816.8316.6216.76129,256
3/13/20150.190.200.180.2022,386
3/12/201516.7516.8616.7516.84110,347
3/12/20150.190.190.190.1941,848
3/11/201516.6716.7516.6016.64132,470
3/11/20150.200.200.200.2020,000
3/10/201516.8116.8116.6616.68140,484
3/10/20150.190.190.190.190
3/9/201516.9216.9716.8816.91139,536
3/9/20150.200.200.200.2019,600
3/6/201517.0217.0416.8516.9093,748
3/6/20150.200.210.200.2147,900
3/5/201517.0517.1017.0017.08127,939
3/5/20150.200.200.200.2027,500
3/4/201517.0017.0616.9216.98118,131
3/4/20150.200.210.200.2059,700
3/3/201516.9817.0416.9617.04116,574
3/3/20150.210.210.210.211,000
3/2/201516.9617.0616.9517.00193,993
3/2/20150.210.210.200.202,700
2/27/201516.9617.0216.9216.94224,901
2/27/20150.200.210.200.2029,290
2/26/201516.9316.9616.8616.92141,521
2/26/20150.200.210.190.20143,095
2/25/201516.8116.9616.7916.93103,114
2/25/20150.200.210.200.2011,615
2/24/201516.7416.8816.7216.86140,073
2/24/20150.220.220.200.2015,000
2/23/201516.6716.7216.6416.69191,696
2/23/20150.200.210.200.207,500
2/20/201516.5916.7116.5316.66135,737
2/20/20150.210.210.200.2113,900
2/19/201516.5016.6316.4616.60118,997
2/19/20150.210.210.200.219,000
2/18/201516.5116.5716.4416.54134,400
2/18/20150.210.220.200.21105,300
2/17/201516.6316.6316.5516.61190,764
2/17/20150.240.240.210.215,572
2/13/201516.5716.6316.5316.61113,248
2/13/20150.200.220.200.2198,872
2/12/201516.4316.5616.4316.51187,787
2/12/20150.200.200.200.2010,500
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center