$16.94 +0.02 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - NYSE

Feb. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETG historical data

Date Open High Low Close Volume
2/27/201516.9617.0216.9216.94224,901
2/27/20150.200.210.200.2029,290
2/26/201516.9316.9616.8616.92141,521
2/26/20150.200.210.190.20143,095
2/25/201516.8116.9616.7916.93103,114
2/25/20150.200.210.200.2011,615
2/24/201516.7416.8816.7216.86140,073
2/24/20150.220.220.200.2015,000
2/23/201516.6716.7216.6416.69191,696
2/23/20150.200.210.200.207,500
2/20/201516.5916.7116.5316.66135,737
2/20/20150.210.210.200.2113,900
2/19/201516.5016.6316.4616.60118,997
2/19/20150.210.210.200.219,000
2/18/201516.5116.5716.4416.54134,400
2/18/20150.210.220.200.21105,300
2/17/201516.6316.6316.5516.61190,764
2/17/20150.240.240.210.215,572
2/13/201516.5716.6316.5316.61113,248
2/13/20150.200.220.200.2198,872
2/12/201516.4316.5616.4316.51187,787
2/12/20150.200.200.200.2010,500
2/11/201516.3916.4516.3416.38203,815
2/11/20150.210.210.210.2199,700
2/10/201516.3416.4616.2416.41126,545
2/10/20150.210.210.200.2029,800
2/9/201516.3416.4016.1816.23158,786
2/9/20150.210.210.210.218,500
2/6/201516.4416.5116.3316.36135,454
2/6/20150.220.230.220.2242,963
2/5/201516.3816.4816.3116.48158,224
2/5/20150.230.230.230.234,500
2/4/201516.2516.4616.2516.30110,886
2/4/20150.230.240.230.248,000
2/3/201516.1316.3816.1316.34235,165
2/3/20150.210.210.210.211,000
2/2/201515.9616.1115.8616.09162,075
2/2/20150.210.220.210.2211,300
1/30/201515.9416.0815.8615.86131,641
1/30/20150.220.220.200.2220,700
1/29/201516.0516.0515.9015.99237,481
1/29/20150.230.230.200.2084,300
1/28/201516.2416.2416.0016.00159,551
1/28/20150.240.240.230.237,000
1/27/201516.0416.2015.9816.15230,132
1/27/20150.230.230.230.23500
1/26/201516.1716.2116.0716.16136,896
1/26/20150.260.260.230.239,440
1/23/201516.2416.2616.1316.15170,206
1/23/20150.250.260.250.255,500
1/22/201516.1316.3216.0616.26133,518
1/22/20150.240.240.230.2445,939
1/21/201515.9516.0715.9216.03148,865
1/21/20150.260.260.220.2255,500
1/20/201516.0116.0715.9116.07218,917
1/20/20150.210.230.210.2349,934
1/19/20150.200.220.200.2235,000
1/16/201515.7815.9815.7415.94319,057
1/16/20150.210.210.200.2075,478
1/15/201515.7815.9215.7315.79139,980
1/15/20150.200.210.200.2154,000
1/14/201515.7115.8515.6815.78211,324
1/14/20150.220.220.200.2095,300
1/13/201516.1416.2015.8315.92256,371
1/13/20150.220.240.220.2320,000
1/12/201516.0816.0815.9216.01185,503
1/12/20150.220.230.220.2328,795
1/9/201516.1316.1615.9816.04141,059
1/9/20150.220.230.220.2268,500
1/8/201515.9416.1515.9316.12213,636
1/8/20150.220.220.210.2216,100
1/7/201515.7515.8515.7315.82255,446
1/7/20150.240.240.210.2163,500
1/6/201515.7715.8515.6215.68188,694
1/6/20150.230.240.230.2312,397
1/5/201516.0216.0315.6715.79298,344
1/5/20150.220.230.220.2348,000
1/2/201516.1916.2216.0416.17161,828
1/2/20150.210.230.210.2223,000
12/31/201416.2816.3016.1316.17320,692
12/31/20140.210.210.210.2154,500
12/30/201416.2116.2916.1716.28295,523
12/30/20140.220.220.220.2234,800
12/29/201416.4216.4716.1316.31287,585
12/29/20140.200.210.200.2150,200
12/26/201416.5416.6016.4916.49127,895
12/24/201416.5416.5716.4016.54134,256
12/24/20140.200.210.200.21190,100
12/23/201416.5416.6016.5016.57181,158
12/23/20140.200.200.190.19498,000
12/22/201416.5816.6216.4616.57175,332
12/22/20140.220.220.210.2167,400
12/19/201416.6216.7616.5816.71194,290
12/19/20140.210.230.210.2143,750
12/18/201416.4716.6216.4016.61173,927
12/18/20140.210.220.200.21110,000
12/17/201415.8716.2115.8716.20231,241
12/17/20140.220.220.200.2281,550
12/16/201415.9516.2415.8515.90215,880
12/16/20140.250.250.220.2233,900
  • Showing 1-100 of 2,524 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center