$14.64 +0.02 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - New York Stock Exchange, Inc.

May. 26, 2016 | 12:22 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
5/25/201614.5214.6414.5214.62211,842
5/25/20160.400.410.390.3942,118
5/24/201614.4814.5014.4014.49276,186
5/24/20160.400.400.390.4033,700
5/23/201614.3414.3714.3214.35307,967
5/20/201614.2414.3314.2414.3091,463
5/20/20160.400.420.400.429,696
5/19/201614.3614.3714.2514.28145,119
5/19/20160.400.420.390.4038,000
5/18/201614.3814.4714.3214.36202,337
5/18/20160.450.450.390.39206,000
5/17/201614.4314.4914.3614.36162,302
5/17/20160.430.430.430.4323,952
5/16/201614.4414.5114.4014.47169,662
5/16/20160.430.440.430.4439,767
5/13/201614.4914.6114.3514.4095,913
5/13/20160.440.450.430.4332,620
5/12/201614.5814.6114.4614.4893,670
5/12/20160.440.440.410.425,100
5/11/201614.5214.5814.5014.56132,033
5/11/20160.410.440.410.4421,300
5/10/201614.4514.5714.4514.56103,672
5/10/20160.400.420.390.4137,500
5/9/201614.5214.5514.3914.41176,065
5/9/20160.420.440.420.4239,670
5/6/201614.4514.5114.4314.49130,464
5/6/20160.450.470.440.44105,699
5/5/201614.5414.5414.4514.47173,339
5/5/20160.450.450.420.4254,986
5/4/201614.4714.4914.4314.47185,420
5/4/20160.450.450.450.4517,950
5/3/201614.5114.5414.4314.54247,290
5/3/20160.460.460.430.4352,029
5/2/201614.6414.7114.6114.63168,952
5/2/20160.430.460.430.46297,312
4/29/201614.5814.6914.4814.56191,438
4/29/20160.400.450.400.45298,610
4/28/201614.7014.7914.6114.62121,681
4/28/20160.380.400.380.4034,850
4/27/201614.8114.8314.7314.82153,965
4/27/20160.400.400.360.369,650
4/26/201614.7014.7914.6614.78164,025
4/26/20160.370.380.370.3812,960
4/25/201614.7214.7414.6114.65195,053
4/25/20160.390.390.370.3790,670
4/22/201614.7814.7914.7314.75123,949
4/22/20160.390.400.390.4049,200
4/21/201614.7914.8414.7514.78155,256
4/21/20160.400.400.380.3899,400
4/20/201614.7114.7914.6714.75102,690
4/20/20160.400.400.380.39368,189
4/19/201614.7114.8414.6914.79132,402
4/19/20160.390.430.370.40789,597
4/18/201614.5114.6914.5114.69118,988
4/18/20160.390.400.390.3982,500
4/15/201614.5014.5814.4914.58119,593
4/15/20160.400.400.390.407,400
4/14/201614.5314.6314.5314.6293,117
4/14/20160.400.420.390.4013,300
4/13/201614.4514.5614.4514.54167,389
4/13/20160.410.410.400.4018,600
4/12/201614.3014.4214.3014.37109,147
4/12/20160.400.400.400.40211,030
4/11/201614.3814.4414.3114.32130,878
4/11/20160.400.410.400.40104,825
4/8/201614.4014.4014.2614.28156,535
4/8/20160.380.390.380.3933,200
4/7/201614.3014.3414.2114.26135,345
4/7/20160.390.390.380.3835,275
4/6/201614.3014.4214.1914.40154,392
4/6/20160.400.400.390.4042,100
4/5/201614.3114.3414.2014.20133,599
4/5/20160.390.420.390.39292,128
4/4/201614.4914.5314.2514.37247,785
4/4/20160.380.390.380.3815,000
4/1/201614.3514.5614.3114.54216,495
4/1/20160.390.390.390.390
3/31/201614.5214.6514.4514.45267,481
3/31/20160.380.390.380.3930,700
3/30/201614.4114.5414.3814.49168,848
3/30/20160.370.380.360.384,000
3/29/201614.2614.4014.2114.38196,383
3/29/20160.360.360.360.3617,500
3/28/201614.2214.2914.2214.2697,558
3/28/20160.340.380.340.3423,200
3/24/201614.2014.2714.0914.20124,687
3/24/20160.380.380.360.376,500
3/23/201614.4614.5014.2514.31213,262
3/23/20160.380.380.380.38200
3/22/201614.4614.6114.4614.52102,689
3/22/20160.390.390.380.383,000
3/21/201614.6114.6614.5514.62164,311
3/21/20160.390.390.390.394,000
3/18/201614.5714.6614.5314.60125,036
3/18/20160.390.390.390.3920,900
3/17/201614.5014.6214.4514.58123,825
3/17/20160.390.400.370.3968,587
3/16/201614.3014.4714.2914.47149,340
3/16/20160.390.390.380.3897,621
3/15/201614.2614.3214.2414.30116,790
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center