$14.84 +0.14 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - New York Stock Exchange, Inc.

Jan. 24, 2017 | 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
1/23/201714.6514.7014.6114.70157,781
1/23/20170.750.800.700.74529,095
1/20/201714.6514.6614.5814.64130,110
1/20/20170.660.720.650.70360,023
1/19/201714.8014.8114.6114.67202,687
1/19/20170.570.650.570.64501,516
1/18/201714.7114.8414.6414.76243,740
1/18/20170.570.580.550.56256,350
1/17/201714.6514.7214.6414.66157,627
1/17/20170.570.600.540.55229,050
1/16/20170.530.560.530.56440,115
1/13/201714.7014.7514.6514.72165,005
1/13/20170.510.530.500.53666,150
1/12/201714.7414.7514.6314.65276,521
1/12/20170.460.510.460.51619,793
1/11/201714.6114.8314.6014.73366,131
1/11/20170.430.460.430.45216,075
1/10/201714.6114.6514.5514.61268,314
1/10/20170.440.440.430.4351,556
1/9/201714.5914.5914.5214.59277,343
1/9/20170.420.440.410.44149,400
1/6/201714.6114.6914.4914.60387,551
1/6/20170.420.420.420.423,000
1/5/201714.5714.6214.4914.601,039,555
1/5/20170.400.420.400.4219,800
1/4/201714.4314.6614.3814.65851,713
1/4/20170.410.410.410.4133,300
1/3/201714.0914.4214.0914.42873,635
1/3/20170.420.430.420.4291,500
12/30/201614.0914.1514.0714.07322,647
12/30/20160.410.440.410.42327,400
12/29/201614.1514.1714.0714.10355,137
12/29/20160.400.410.400.41217,400
12/28/201614.1314.1814.0914.11442,980
12/28/20160.400.410.400.40131,500
12/27/201614.1314.2014.1114.11402,389
12/23/201614.1314.1814.1114.15278,667
12/23/20160.390.400.390.4028,550
12/22/201614.1414.1514.0914.14412,652
12/22/20160.380.400.380.39314,500
12/21/201614.0214.1414.0214.14476,639
12/21/20160.390.390.380.38241,272
12/20/201614.1414.2014.1314.14455,405
12/20/20160.380.400.380.3911,819
12/19/201614.1014.2014.1014.13286,717
12/19/20160.410.410.370.3976,250
12/16/201614.0014.1314.0014.08272,473
12/16/20160.360.420.360.401,097,397
12/15/201614.0814.1414.0014.03405,087
12/15/20160.370.370.340.3663,500
12/14/201614.1114.1714.0714.07308,091
12/14/20160.400.400.380.3849,700
12/13/201614.0914.2114.0914.14435,207
12/13/20160.400.400.390.3956,000
12/12/201614.1214.1414.0714.08294,500
12/12/20160.410.430.400.428,690
12/9/201614.1514.1814.0814.14309,766
12/9/20160.410.410.410.412,500
12/8/201614.1114.1914.0814.10374,840
12/8/20160.410.410.400.408,000
12/7/201613.9514.1613.9514.15244,436
12/7/20160.380.420.380.4222,550
12/6/201613.9014.0413.9013.96274,848
12/6/20160.410.420.410.4210,500
12/5/201613.8713.9413.8613.92268,682
12/5/20160.420.430.410.4133,800
12/2/201613.8413.8713.7813.82208,693
12/2/20160.430.430.430.43500
12/1/201613.9013.9313.7813.80297,677
12/1/20160.420.440.420.445,500
11/30/201614.0114.0513.9113.91208,665
11/30/20160.420.440.420.4413,760
11/29/201613.9314.0213.9313.99170,219
11/29/20160.420.420.420.429,500
11/28/201614.0414.0413.9613.96200,293
11/28/20160.430.430.420.4219,500
11/25/201613.9614.0813.9614.08133,884
11/25/20160.420.440.420.4232,000
11/24/20160.420.450.420.4240,050
11/23/201613.9414.0113.9013.97243,901
11/23/20160.400.430.400.4248,000
11/22/201614.0214.0613.9814.01206,136
11/22/20160.420.420.400.4116,220
11/21/201614.0414.0613.9013.97253,280
11/21/20160.420.420.420.422,500
11/18/201614.0514.1114.0014.04172,949
11/18/20160.410.440.410.4231,780
11/17/201613.9714.0813.9514.04177,004
11/17/20160.400.400.400.401,000
11/16/201614.0014.0213.9013.98154,475
11/16/20160.410.410.400.4036,500
11/15/201613.8813.9913.8813.94147,257
11/15/20160.420.420.420.4224,540
11/14/201613.9914.0213.8613.89203,491
11/14/20160.440.440.410.4216,500
11/11/201614.0214.1013.9714.05185,138
11/11/20160.470.470.420.42112,500
11/10/201614.1514.2314.0514.15292,579
11/10/20160.430.460.430.46388,316
11/9/201613.9214.1913.8314.18340,979
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center