$16.89 +0.04 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - NYSE

Jul. 31, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETG historical data

Date Open High Low Close Volume
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
6/17/20150.440.480.430.474,090
6/16/201517.3617.5617.2717.54277,413
6/16/20150.490.490.440.4450,000
6/15/201517.5117.5517.4117.45214,061
6/15/20150.490.490.490.492,200
6/12/201517.6517.7317.5717.65155,129
6/12/20150.490.510.490.4967,600
6/11/201517.6917.8317.6717.75144,611
6/11/20150.490.490.490.4915,500
6/10/201517.5617.7617.5517.56159,325
6/10/20150.490.490.460.4713,100
6/9/201517.4817.5117.3517.51178,005
6/9/20150.440.440.440.440
6/8/201517.6117.6317.4117.43151,435
6/8/20150.450.450.440.4421,295
6/5/201517.7717.8017.6017.60157,100
6/5/20150.460.480.450.489,670
6/4/201517.8417.8917.7017.80169,893
6/4/20150.490.490.490.491,000
6/3/201517.9618.0317.8917.93248,879
6/3/20150.480.480.480.480
6/2/201517.9017.9917.7517.99196,097
6/2/20150.480.480.470.4822,900
6/1/201517.8917.9317.7517.90233,047
6/1/20150.480.480.450.4545,600
5/29/201517.8217.8817.7017.85191,754
5/29/20150.480.480.430.4442,000
5/28/201517.6917.8017.6717.80100,599
5/28/20150.500.500.460.4631,500
5/27/201517.7017.7617.6617.75137,929
5/27/20150.470.490.460.4914,000
5/26/201517.7417.7517.6217.64146,565
5/26/20150.480.500.480.4925,290
5/25/20150.500.500.440.4928,250
5/22/201517.6917.8017.6617.79112,004
5/22/20150.490.500.480.48108,500
5/21/201517.7117.7417.6117.70133,311
5/21/20150.520.530.500.5269,000
5/20/201517.6817.7717.6417.68153,382
  • Showing 1-100 of 2,519 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!