$14.15 0.00 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - New York Stock Exchange, Inc.

Dec. 7, 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
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
11/9/20160.440.440.400.4453,500
11/8/201613.9314.1213.8614.04254,895
11/8/20160.390.450.390.44317,000
11/7/201613.8813.9813.8513.95268,729
11/7/20160.380.410.380.40150,307
11/4/201613.7513.8413.6513.66177,960
11/4/20160.340.400.340.402,828,753
11/3/201613.8613.9213.7313.76200,964
11/3/20160.340.340.340.349,500
11/2/201614.0814.1213.8413.89268,409
11/2/20160.360.370.340.34255,100
11/1/201614.3614.3614.1114.15232,942
11/1/20160.320.340.320.335,000
10/31/201614.3414.3914.3114.34135,020
10/31/20160.340.340.320.32203,000
10/28/201614.4014.4114.3114.34207,912
10/28/20160.340.340.340.3416,500
10/27/201614.5714.5814.3514.37148,440
10/27/20160.340.340.330.33106,500
10/26/201614.5514.6514.5214.56118,146
10/26/20160.340.340.340.3425,000
10/25/201614.6414.6714.6114.62170,637
10/25/20160.340.360.340.3479,000
10/24/201614.6614.8214.6414.66175,124
10/24/20160.330.330.300.33123,000
10/21/201614.5414.6814.5314.66120,399
10/21/20160.330.330.300.30647,510
10/20/201614.6314.6714.5714.60122,333
10/20/20160.300.330.290.32257,298
10/19/201614.7814.7914.6614.76151,912
10/19/20160.330.330.300.30381,175
10/18/201614.7214.7614.6214.71229,903
10/18/20160.320.330.310.32531,155
10/17/201614.5614.6014.4614.58175,747
10/17/20160.330.330.310.31119,690
10/14/201614.5614.6114.5214.5879,582
10/14/20160.330.330.330.333,500
10/13/201614.6514.6814.4214.47285,276
10/13/20160.340.340.340.341,200
10/12/201614.7814.9014.7414.80126,694
10/12/20160.330.340.300.3489,500
10/11/201614.9814.9814.6814.70171,018
10/11/20160.340.340.330.3315,100
10/10/201614.8915.0914.8915.05160,442
10/7/201614.9514.9514.8514.8587,757
10/7/20160.350.350.310.33148,085
10/6/201614.8614.9614.8314.95134,108
10/6/20160.360.360.360.36112,100
10/5/201614.8914.9214.8314.8993,984
10/5/20160.360.370.360.3717,800
10/4/201614.9315.0014.8014.82116,765
10/4/20160.380.390.360.36141,800
10/3/201614.8514.9614.8514.94119,196
10/3/20160.370.390.370.3854,709
9/30/201615.0115.0114.8914.90309,329
9/30/20160.360.360.360.3628,500
9/29/201615.0015.0414.9014.91115,173
9/29/20160.370.380.360.384,500
9/28/201615.1615.1914.8915.05323,431
9/28/20160.360.360.360.3690,500
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center