$16.75 +0.12 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - NYSE

Oct. 24, 2014 | 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
10/24/201416.5916.7516.4816.75137,119
10/24/20140.270.270.270.2723,000
10/23/201416.6916.7416.6116.63175,187
10/23/20140.270.270.270.275,300
10/22/201416.5416.5816.4016.52131,218
10/22/20140.270.270.260.264,900
10/21/201416.0116.6016.0116.60229,802
10/21/20140.270.270.270.2711,900
10/20/201415.8115.9815.7915.94120,679
10/20/20140.310.310.270.2731,400
10/17/201415.6915.9815.6915.87242,398
10/17/20140.280.280.280.288,500
10/16/201415.0015.7215.0015.58730,932
10/16/20140.280.290.280.2810,500
10/15/201415.2615.3414.9015.26589,622
10/15/20140.270.270.250.2542,000
10/14/201415.8115.8715.4815.55222,680
10/14/20140.260.260.260.260
10/13/201416.0116.0815.5715.76350,574
10/10/201416.5216.5216.0616.07203,699
10/10/20140.260.260.260.260
10/9/201416.6816.7116.4516.53147,397
10/9/20140.270.280.260.2661,600
10/8/201416.5316.7216.4016.70139,139
10/8/20140.270.270.270.272,000
10/7/201416.6516.6816.5316.53127,448
10/7/20140.270.270.270.270
10/6/201416.7316.7716.6716.68129,120
10/6/20140.280.280.280.2842,500
10/3/201416.6316.6816.5216.67138,065
10/3/20140.290.290.290.293,000
10/2/201416.6916.7216.3016.52272,432
10/2/20140.280.290.280.2919,000
10/1/201417.0417.0416.7516.78130,977
10/1/20140.280.280.280.28500
9/30/201417.1017.1016.9617.02133,870
9/30/20140.290.300.290.302,100
9/29/201417.1017.1016.6817.03133,284
9/29/20140.310.330.290.2983,530
9/26/201417.1317.2517.0717.17111,479
9/26/20140.310.310.310.311,500
9/25/201417.3317.3417.0717.17224,921
9/25/20140.300.300.300.302,340
9/24/201417.2417.3317.1917.3186,084
9/24/20140.290.290.280.2815,170
9/23/201417.1917.2617.1917.2499,431
9/23/20140.300.320.300.31187,210
9/22/201417.4617.5417.2017.2589,413
9/22/20140.270.290.270.291,500
9/19/201417.4817.5817.4817.52135,429
9/19/20140.290.290.290.292,000
9/18/201417.4617.6217.4617.53129,050
9/18/20140.280.280.270.27110,135
9/17/201417.3817.4917.3417.46123,132
9/17/20140.300.300.270.28147,492
9/16/201417.1617.4317.1617.42128,071
9/16/20140.310.310.280.2821,800
9/15/201417.3517.3517.1717.21118,963
9/15/20140.280.320.280.3120,265
9/12/201417.4017.4017.2417.3171,328
9/12/20140.290.290.290.2910,875
9/11/201417.3317.4017.3217.4081,632
9/11/20140.290.290.280.2846,500
9/10/201417.3417.3517.2317.3583,358
9/10/20140.280.290.280.2868,710
9/9/201417.3017.3717.2117.31115,661
9/9/20140.280.280.280.280
9/8/201417.5017.5017.3217.34109,900
9/8/20140.290.290.280.2974,054
9/5/201417.5117.5817.4617.47105,871
9/5/20140.290.300.290.2957,600
9/4/201417.4617.5817.4617.49131,523
9/4/20140.300.310.290.29131,572
9/3/201417.6217.6317.4517.4791,518
9/3/20140.290.320.290.309,000
9/2/201417.5817.5817.5017.54137,320
9/2/20140.300.320.290.2910,173
8/29/201417.5017.5017.4217.4972,901
8/29/20140.310.310.310.3180,000
8/28/201417.4317.4317.3517.4394,660
8/28/20140.310.310.310.3157,000
8/27/201417.4917.6117.4717.52157,946
8/27/20140.300.300.300.304,000
8/26/201417.3317.5217.3317.47141,292
8/26/20140.300.300.300.300
8/25/201417.3017.3917.2617.28122,851
8/25/20140.290.290.280.285,500
8/22/201417.2317.2817.1717.26130,500
8/22/20140.310.310.280.3022,422
8/21/201417.2717.3117.2117.21202,397
8/21/20140.300.300.300.300
8/20/201417.4517.4717.2417.30149,671
8/20/20140.290.300.280.294,852
8/19/201417.3217.5317.2917.53139,151
8/19/20140.290.300.280.3011,620
8/18/201417.2017.2917.1817.26108,103
8/18/20140.300.310.270.2960,427
8/15/201417.1617.1716.9517.10146,217
8/15/20140.310.310.290.31112,100
8/14/201416.9917.1516.9917.1192,309
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center