EatonV TaxAd Glb Fd Shs of Benef Interest  $17.02

down -0.31


1/8/2014 04:01 PM  |  NYSE : ETG  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETG historical data

Date Open High Low Close Volume
8/1/201417.2217.2717.0217.02160,897
8/1/20140.320.320.300.3115,400
7/31/201417.5417.6017.3117.33116,900
7/31/20140.300.300.290.2934,100
7/30/201417.6217.6517.5017.5878,492
7/30/20140.310.320.300.32110,950
7/29/201417.6517.7617.5917.6387,240
7/29/20140.310.310.310.312,924
7/28/201417.7017.7217.5917.60101,657
7/28/20140.320.320.310.3111,900
7/25/201417.7717.8417.6417.65118,982
7/25/20140.310.320.310.324,500
7/24/201417.7617.8317.7317.7588,727
7/24/20140.320.320.300.3040,800
7/23/201417.7217.8017.6817.7295,261
7/23/20140.320.320.310.32119,580
7/22/201417.8317.8317.6717.69110,792
7/22/20140.320.320.320.321,000
7/21/201417.6917.8517.6617.85146,961
7/21/20140.320.320.320.3219,500
7/18/201417.7017.7617.6017.70152,091
7/18/20140.320.320.310.3145,000
7/17/201417.7817.8417.6717.73165,648
7/17/20140.320.320.320.32111,500
7/16/201417.6617.7917.6317.7997,456
7/16/20140.340.340.320.3253,050
7/15/201417.6917.7417.5717.60112,017
7/15/20140.320.350.320.32115,000
7/14/201417.5317.7317.5317.72129,685
7/14/20140.330.340.330.341,047
7/11/201417.6117.6617.4517.47288,396
7/11/20140.320.330.320.3287,306
7/10/201417.5717.8317.5717.59213,622
7/10/20140.350.350.320.3346,400
7/9/201417.8117.8217.7217.77135,001
7/9/20140.320.330.320.3327,500
7/8/201417.9417.9717.8117.83158,931
7/8/20140.340.340.340.342,222
7/7/201417.8817.9717.8317.97204,545
7/7/20140.350.350.340.3423,818
7/4/20140.350.350.350.3511,000
7/3/201417.8017.9617.8017.87144,226
7/3/20140.330.330.330.331,301
7/2/201417.8017.8417.7017.75146,546
7/2/20140.320.340.320.3353,300
7/1/201417.5917.7917.5817.76140,780
6/30/201417.6117.6517.5317.58135,637
6/30/20140.350.350.320.3212,400
6/27/201417.5017.5817.4517.58131,755
6/27/20140.340.340.340.3410,000
6/26/201417.5017.5117.3817.5185,412
6/26/20140.330.340.320.3429,056
6/25/201417.4317.4617.4017.46144,589
6/25/20140.320.330.320.33185,450
6/24/201417.3817.5117.3717.42120,854
6/24/20140.340.340.340.347,844
6/23/201417.4717.4917.3617.44209,033
6/23/20140.350.360.330.3534,600
6/20/201417.5017.5117.4417.44112,619
6/20/20140.370.380.370.3770,000
6/19/201417.5017.5317.4317.47133,797
6/19/20140.350.380.350.38154,127
6/18/201417.6317.6817.4417.51277,228
6/18/20140.360.360.360.365,400
6/17/201417.6717.6917.5717.6399,913
6/17/20140.340.340.340.341,446
6/16/201417.7117.7617.6217.65105,089
6/16/20140.360.360.340.3419,336
6/13/201417.5717.6917.5417.68143,616
6/13/20140.360.360.360.360
6/12/201417.7117.7517.4917.52103,250
6/12/20140.360.360.360.3612,000
6/11/201417.7017.8317.6917.75143,027
6/11/20140.340.360.340.3634,900
6/10/201417.5617.7617.5517.72187,760
6/10/20140.320.330.320.3215,700
6/9/201417.6317.6817.5217.54138,115
6/9/20140.340.340.310.3218,340
6/6/201417.6017.6817.5817.59129,705
6/6/20140.330.350.330.354,000
6/5/201417.5217.5917.4817.56141,411
6/5/20140.350.350.320.3313,750
6/4/201417.5217.5217.4417.50116,827
6/4/20140.340.350.340.3516,700
6/3/201417.4417.4917.3917.49104,701
6/3/20140.330.340.320.3413,500
6/2/201417.4717.4917.3817.44123,715
6/2/20140.320.320.320.3218,100
5/30/201417.3917.4517.3617.42152,416
5/30/20140.330.330.330.332,101
5/29/201417.3517.3717.2717.35145,428
5/29/20140.330.330.330.334,500
5/28/201417.3317.3317.2617.32175,059
5/28/20140.320.350.320.3432,400
5/27/201417.2817.3517.2017.28140,537
5/27/20140.320.320.320.3223,050
5/26/20140.320.320.320.323,000
5/23/201417.2117.2317.1517.21126,740
5/23/20140.340.340.340.341,000
5/22/201417.1217.2017.1017.20132,131
Trading Center