$15.68 0.00 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETG historical data

Date Open High Low Close Volume
8/27/201515.4815.8115.4215.68159,054
8/27/20150.320.320.310.3118,000
8/26/201515.1315.3814.7915.38244,912
8/26/20150.330.330.310.329,500
8/25/201514.7915.1914.7014.86257,114
8/25/20150.320.360.310.3279,350
8/24/201514.7815.1611.6814.56715,986
8/24/20150.310.330.300.3142,872
8/21/201516.0216.0215.5415.55270,697
8/21/20150.360.360.300.31254,350
8/20/201516.3016.3716.1616.16282,222
8/20/20150.380.380.380.3819,500
8/19/201516.5216.5616.4616.56206,754
8/19/20150.380.380.380.38500
8/18/201516.5416.6016.4616.5778,070
8/18/20150.360.360.360.36830
8/17/201516.5016.6116.3716.60152,957
8/17/20150.390.390.390.390
8/14/201516.5416.5416.4716.51100,756
8/14/20150.390.390.380.394,000
8/13/201516.5316.5816.4216.55124,065
8/13/20150.380.410.380.419,040
8/12/201516.3616.5916.2816.53173,292
8/12/20150.380.420.380.4040,247
8/11/201516.4316.5516.3916.48125,305
8/11/20150.360.380.360.38162,000
8/10/201516.5316.6416.5316.6280,966
8/10/20150.370.370.370.3710,000
8/7/201516.5116.5516.4216.46111,544
8/7/20150.370.390.320.326,000
8/6/201516.7416.7516.5016.55154,573
8/6/20150.350.360.320.324,975
8/5/201516.7316.8516.7116.72129,632
8/5/20150.330.330.330.330
8/4/201516.7216.7816.6816.70127,992
8/4/20150.370.370.330.339,000
8/3/201516.9116.9116.6616.6692,953
7/31/201516.9416.9916.8816.9397,608
7/31/20150.360.360.360.365,000
7/30/201516.7916.8716.7516.85112,899
7/30/20150.380.380.320.3318,700
7/29/201516.7316.8516.7016.79142,012
7/29/20150.340.340.330.3312,000
7/28/201516.6016.7916.5916.73120,808
7/28/20150.390.390.390.390
7/27/201516.6516.6916.5316.55128,966
7/27/20150.390.390.390.3910,000
7/24/201516.9916.9916.7816.8275,621
7/24/20150.320.320.320.325,063
7/23/201517.1317.1416.9116.94154,882
7/23/20150.350.370.350.375,500
7/22/201517.0617.1516.9617.11191,675
7/22/20150.350.390.300.3288,150
7/21/201517.2617.2917.1917.29155,988
7/21/20150.360.360.360.363,000
7/20/201517.2517.3517.2017.28139,462
7/20/20150.370.370.370.37500
7/17/201517.1517.2117.1317.2189,972
7/17/20150.370.400.360.404,923
7/16/201516.9617.1516.9617.15158,157
7/16/20150.370.450.370.4510,608
7/15/201516.9917.0316.9316.9686,739
7/15/20150.430.430.430.432,662
7/14/201516.8517.0216.8517.02102,218
7/14/20150.370.430.340.4316,300
7/13/201516.7916.9016.7916.82124,352
7/13/20150.350.350.350.364,000
7/10/201516.5716.7516.5316.70171,892
7/10/20150.350.350.350.355,282
7/9/201516.3416.4316.2916.40263,975
7/9/20150.380.380.380.380
7/8/201516.4016.4216.2216.26132,847
7/8/20150.380.380.370.386,000
7/7/201516.6916.6916.3416.53234,967
7/7/20150.440.440.440.442,000
7/6/201516.7016.7416.6016.67179,497
7/6/20150.390.390.370.397,500
7/3/20150.410.410.390.4112,000
7/2/201516.9716.9816.7516.85221,425
7/2/20150.370.410.330.3533,500
7/1/201517.0417.0616.9617.00129,141
6/30/201516.8016.8816.6816.87213,462
6/30/20150.410.410.380.3955,900
6/29/201517.0417.0616.5716.60299,920
6/29/20150.410.410.410.411,000
6/26/201517.4617.4617.1617.16264,440
6/26/20150.420.420.420.420
6/25/201517.6217.6317.3817.39151,681
6/25/20150.440.440.440.440
6/24/201517.6317.6717.5517.55204,837
6/24/20150.430.430.430.430
6/23/201517.4417.6117.4417.58144,694
6/23/20150.430.470.430.4313,900
6/22/201517.5417.6017.4617.46243,460
6/22/20150.440.440.430.4422,000
6/19/201517.4917.5617.3417.38175,699
6/19/20150.480.480.430.4771,000
6/18/201517.5017.7317.5017.67179,358
6/18/20150.470.470.470.470
6/17/201517.5217.5817.4517.53148,931
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!