$13.86 +0.25 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

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
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
5/12/201614.5814.6114.4614.4893,670
5/12/20160.440.440.410.425,100
5/11/201614.5214.5814.5014.56132,033
5/11/20160.410.440.410.4421,300
5/10/201614.4514.5714.4514.56103,672
5/10/20160.400.420.390.4137,500
5/9/201614.5214.5514.3914.41176,065
5/9/20160.420.440.420.4239,670
5/6/201614.4514.5114.4314.49130,464
5/6/20160.450.470.440.44105,699
5/5/201614.5414.5414.4514.47173,339
5/5/20160.450.450.420.4254,986
5/4/201614.4714.4914.4314.47185,420
5/4/20160.450.450.450.4517,950
5/3/201614.5114.5414.4314.54247,290
5/3/20160.460.460.430.4352,029
5/2/201614.6414.7114.6114.63168,952
5/2/20160.430.460.430.46297,312
4/29/201614.5814.6914.4814.56191,438
4/29/20160.400.450.400.45298,610
4/28/201614.7014.7914.6114.62121,681
4/28/20160.380.400.380.4034,850
4/27/201614.8114.8314.7314.82153,965
4/27/20160.400.400.360.369,650
4/26/201614.7014.7914.6614.78164,025
4/26/20160.370.380.370.3812,960
4/25/201614.7214.7414.6114.65195,053
4/25/20160.390.390.370.3790,670
4/22/201614.7814.7914.7314.75123,949
4/22/20160.390.400.390.4049,200
4/21/201614.7914.8414.7514.78155,256
4/21/20160.400.400.380.3899,400
4/20/201614.7114.7914.6714.75102,690
4/20/20160.400.400.380.39368,189
4/19/201614.7114.8414.6914.79132,402
4/19/20160.390.430.370.40789,597
4/18/201614.5114.6914.5114.69118,988
4/18/20160.390.400.390.3982,500
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center