$14.81 +0.05 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - New York Stock Exchange, Inc.

Jul. 26, 2016 | 10:03 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETG historical data

Date Open High Low Close Volume
7/25/201614.7814.7814.7014.76131,583
7/25/20160.380.380.380.381,961
7/22/201614.7714.8214.7014.81111,358
7/22/20160.380.380.380.3810,000
7/21/201614.8414.8514.7014.72121,749
7/21/20160.380.380.380.381,000
7/20/201614.8014.8514.7414.81126,398
7/20/20160.390.390.390.3923,100
7/19/201614.8014.8514.7614.83224,088
7/19/20160.400.410.390.3923,500
7/18/201614.7914.8814.7614.85128,664
7/18/20160.400.400.400.4063,500
7/15/201614.8414.8514.7814.80148,197
7/15/20160.400.400.400.4011,000
7/14/201614.8814.8814.8314.87167,304
7/14/20160.400.400.400.4014,000
7/13/201614.7714.8214.7214.75176,797
7/13/20160.400.400.400.4056,000
7/12/201614.7914.8114.7014.79190,711
7/12/20160.390.410.390.40102,800
7/11/201614.6314.6814.6014.67165,638
7/11/20160.410.410.390.4086,156
7/8/201614.4314.5814.4314.57209,611
7/8/20160.380.400.380.404,040
7/7/201614.3014.4214.2914.38255,280
7/7/20160.400.400.390.3920,000
7/6/201614.2314.2914.1314.27214,095
7/6/20160.410.410.390.3924,000
7/5/201614.3114.3214.1314.26282,373
7/5/20160.410.410.400.4039,800
7/4/20160.430.430.380.38382,692
7/1/201614.3914.4614.3314.43187,439
6/30/201614.1514.3914.1214.39292,667
6/30/20160.390.400.390.3911,000
6/29/201614.0014.2014.0014.09262,068
6/29/20160.400.400.370.3716,500
6/28/201613.8013.8713.7013.86311,725
6/28/20160.390.390.390.398,500
6/27/201614.0014.0013.5013.61641,018
6/27/20160.380.390.370.3716,000
6/24/201614.3214.4914.0714.08656,920
6/24/20160.410.420.360.37274,000
6/23/201614.6714.8114.6614.79222,981
6/23/20160.400.400.400.400
6/22/201614.6114.6714.5814.59126,668
6/22/20160.370.400.370.4047,350
6/21/201614.5514.6614.4714.64227,330
6/21/20160.390.400.380.38209,668
6/20/201614.6314.7814.6014.65190,181
6/20/20160.390.390.390.3923,400
6/17/201614.4414.4714.3714.44123,060
6/17/20160.390.400.370.40100,400
6/16/201614.3814.4514.2814.44158,788
6/16/20160.420.420.390.4084,075
6/15/201614.5114.6314.4214.43175,764
6/15/20160.410.410.400.4067,625
6/14/201614.4014.5314.3414.50201,646
6/14/20160.410.410.390.40529,100
6/13/201614.8314.8314.4714.47320,978
6/13/20160.400.420.390.40602,424
6/10/201615.0115.0114.8414.90179,844
6/10/20160.390.390.390.3979,500
6/9/201615.1515.1615.0515.09146,680
6/9/20160.400.400.400.4050,028
6/8/201615.0815.2115.0415.21254,288
6/8/20160.400.400.390.4066,500
6/7/201614.9915.1014.9915.06232,177
6/7/20160.400.400.390.4020,894
6/6/201614.8915.0014.8714.97187,701
6/6/20160.400.400.400.4068,064
6/3/201614.7714.8514.7114.79200,744
6/3/20160.400.400.390.3917,700
6/2/201614.7014.8014.6714.78158,517
6/2/20160.400.400.380.3837,500
6/1/201614.6814.7614.6314.76167,318
6/1/20160.410.410.400.4012,500
5/31/201614.7914.8014.6614.68231,937
5/31/20160.390.390.390.398,096
5/30/20160.400.400.390.3920,100
5/27/201614.7014.7714.6714.75153,996
5/27/20160.400.400.400.4075,000
5/26/201614.7014.7014.6114.68158,088
5/26/20160.410.410.400.4038,300
5/25/201614.5214.6414.5214.62211,842
5/25/20160.400.410.390.3942,118
5/24/201614.4814.5014.4014.49276,186
5/24/20160.400.400.390.4033,700
5/23/201614.3414.3714.3214.35307,967
5/20/201614.2414.3314.2414.3091,463
5/20/20160.400.420.400.429,696
5/19/201614.3614.3714.2514.28145,119
5/19/20160.400.420.390.4038,000
5/18/201614.3814.4714.3214.36202,337
5/18/20160.450.450.390.39206,000
5/17/201614.4314.4914.3614.36162,302
5/17/20160.430.430.430.4323,952
5/16/201614.4414.5114.4014.47169,662
5/16/20160.430.440.430.4439,767
5/13/201614.4914.6114.3514.4095,913
5/13/20160.440.450.430.4332,620
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center