$16.96 -0.09 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - NYSE

Mar. 31, 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
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
2/11/201516.3916.4516.3416.38203,815
2/11/20150.210.210.210.2199,700
2/10/201516.3416.4616.2416.41126,545
2/10/20150.210.210.200.2029,800
2/9/201516.3416.4016.1816.23158,786
2/9/20150.210.210.210.218,500
2/6/201516.4416.5116.3316.36135,454
2/6/20150.220.230.220.2242,963
2/5/201516.3816.4816.3116.48158,224
2/5/20150.230.230.230.234,500
2/4/201516.2516.4616.2516.30110,886
2/4/20150.230.240.230.248,000
2/3/201516.1316.3816.1316.34235,165
2/3/20150.210.210.210.211,000
2/2/201515.9616.1115.8616.09162,075
2/2/20150.210.220.210.2211,300
1/30/201515.9416.0815.8615.86131,641
1/30/20150.220.220.200.2220,700
1/29/201516.0516.0515.9015.99237,481
1/29/20150.230.230.200.2084,300
1/28/201516.2416.2416.0016.00159,551
1/28/20150.240.240.230.237,000
1/27/201516.0416.2015.9816.15230,132
1/27/20150.230.230.230.23500
1/26/201516.1716.2116.0716.16136,896
1/26/20150.260.260.230.239,440
1/23/201516.2416.2616.1316.15170,206
1/23/20150.250.260.250.255,500
1/22/201516.1316.3216.0616.26133,518
1/22/20150.240.240.230.2445,939
1/21/201515.9516.0715.9216.03148,865
1/21/20150.260.260.220.2255,500
1/20/201516.0116.0715.9116.07218,917
1/20/20150.210.230.210.2349,934
  • Showing 1-100 of 2,524 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center