$17.27 +0.11 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETG historical data

Date Open High Low Close Volume
11/28/201417.2017.3017.1717.2791,627
11/28/20140.240.240.230.2331,500
11/27/20140.240.250.210.2573,375
11/26/201417.0617.1817.0317.16128,674
11/26/20140.240.250.240.2420,600
11/25/201417.0117.0616.9717.04114,353
11/25/20140.250.250.240.2511,100
11/24/201417.0017.0316.9316.99174,942
11/24/20140.270.270.270.248,500
11/21/201417.1317.1616.9016.99217,157
11/21/20140.250.260.240.2625,500
11/20/201416.8817.0116.8816.99141,497
11/20/20140.260.270.260.272,900
11/19/201416.9716.9716.8716.93139,886
11/19/20140.250.250.230.2522,180
11/18/201416.8517.0316.8517.02124,686
11/18/20140.230.270.230.27116,219
11/17/201416.7916.9616.7616.88153,605
11/17/20140.230.240.230.2416,780
11/14/201416.9016.9416.8416.88109,457
11/14/20140.240.240.240.248,500
11/13/201417.0517.0716.9216.94111,667
11/13/20140.230.230.230.233,500
11/12/201417.0217.0716.9917.0569,826
11/12/20140.230.250.230.25135,000
11/11/201417.0017.1016.9517.05129,355
11/11/20140.210.230.210.2321,551
11/10/201416.9217.0116.8816.98102,142
11/10/20140.230.230.220.2211,140
11/7/201417.0417.0616.8416.87129,854
11/7/20140.240.240.220.2372,280
11/6/201416.9617.1216.9017.04151,023
11/6/20140.240.260.230.2366,750
11/5/201416.9017.0416.8416.96121,572
11/5/20140.250.260.220.2656,364
11/4/201416.9816.9816.7316.84120,439
11/4/20140.240.250.230.24134,950
11/3/201417.0417.0716.9616.99147,127
11/3/20140.250.250.240.2465,000
10/31/201417.0017.0216.9416.98130,495
10/31/20140.240.260.220.26141,800
10/30/201416.6916.8516.6916.8386,244
10/30/20140.250.250.240.2413,350
10/29/201416.7516.8616.7116.77114,441
10/29/20140.250.250.250.2510,100
10/28/201416.6516.7716.6516.7781,380
10/28/20140.260.260.250.252,050
10/27/201416.6416.7016.5216.5799,546
10/27/20140.260.280.250.2546,000
10/24/201416.5916.7516.4816.75137,119
10/24/20140.270.270.270.2723,000
10/23/201416.6916.7416.6116.63175,187
10/23/20140.270.270.270.275,300
10/22/201416.5416.5816.4016.52131,218
10/22/20140.270.270.260.264,900
10/21/201416.0116.6016.0116.60229,802
10/21/20140.270.270.270.2711,900
10/20/201415.8115.9815.7915.94120,679
10/20/20140.310.310.270.2731,400
10/17/201415.6915.9815.6915.87242,398
10/17/20140.280.280.280.288,500
10/16/201415.0015.7215.0015.58730,932
10/16/20140.280.290.280.2810,500
10/15/201415.2615.3414.9015.26589,622
10/15/20140.270.270.250.2542,000
10/14/201415.8115.8715.4815.55222,680
10/14/20140.260.260.260.260
10/13/201416.0116.0815.5715.76350,574
10/10/201416.5216.5216.0616.07203,699
10/10/20140.260.260.260.260
10/9/201416.6816.7116.4516.53147,397
10/9/20140.270.280.260.2661,600
10/8/201416.5316.7216.4016.70139,139
10/8/20140.270.270.270.272,000
10/7/201416.6516.6816.5316.53127,448
10/7/20140.270.270.270.270
10/6/201416.7316.7716.6716.68129,120
10/6/20140.280.280.280.2842,500
10/3/201416.6316.6816.5216.67138,065
10/3/20140.290.290.290.293,000
10/2/201416.6916.7216.3016.52272,432
10/2/20140.280.290.280.2919,000
10/1/201417.0417.0416.7516.78130,977
10/1/20140.280.280.280.28500
9/30/201417.1017.1016.9617.02133,870
9/30/20140.290.300.290.302,100
9/29/201417.1017.1016.6817.03133,284
9/29/20140.310.330.290.2983,530
9/26/201417.1317.2517.0717.17111,479
9/26/20140.310.310.310.311,500
9/25/201417.3317.3417.0717.17224,921
9/25/20140.300.300.300.302,340
9/24/201417.2417.3317.1917.3186,084
9/24/20140.290.290.280.2815,170
9/23/201417.1917.2617.1917.2499,431
9/23/20140.300.320.300.31187,210
9/22/201417.4617.5417.2017.2589,413
9/22/20140.270.290.270.291,500
9/19/201417.4817.5817.4817.52135,429
9/19/20140.290.290.290.292,000
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center