EV TAX ADV GLOBAL DIVIDEND INC $16.72

down -0.18


24/5/2013 11:24 AM  |  NYSE : ETG  |  Industries :
Type:

ETG historical data

Date Open High Low Close Volume
5/23/2013 16.57 16.93 16.34 16.90 2608
5/22/2013 16.86 17.00 16.71 16.73 2920
5/21/2013 16.91 17.04 16.85 16.89 2364
5/20/2013 16.71 16.94 16.60 16.91 3064
5/17/2013 16.79 16.79 16.71 16.75 1780
5/16/2013 16.49 16.70 16.47 16.61 2151
5/15/2013 16.49 16.53 16.29 16.50 2868
5/14/2013 16.29 16.52 16.25 16.49 2145
5/13/2013 16.13 16.35 16.12 16.34 1612
5/10/2013 16.24 16.30 16.11 16.21 1526
5/9/2013 16.30 16.30 16.11 16.20 2048
5/8/2013 16.30 16.38 16.20 16.35 1717
5/7/2013 16.22 16.24 16.03 16.21 2962
5/6/2013 16.12 16.25 16.10 16.24 1902
5/3/2013 16.10 16.23 16.07 16.15 1854
5/2/2013 15.78 16.05 15.78 16.02 1861
5/1/2013 15.84 15.96 15.77 15.77 1621
4/30/2013 15.88 15.99 15.86 15.89 1817
4/29/2013 15.88 15.98 15.76 15.90 1795
4/26/2013 15.72 15.91 15.69 15.89 1420
4/25/2013 15.49 15.77 15.49 15.73 2535
4/24/2013 15.45 15.54 15.43 15.50 1461
4/23/2013 15.40 15.55 15.39 15.45 1841
4/22/2013 15.35 15.40 15.23 15.32 1361
4/19/2013 15.28 15.38 15.22 15.35 1442
4/18/2013 15.51 15.53 15.31 15.37 1823
4/17/2013 15.49 15.55 15.43 15.53 1950
4/16/2013 15.49 15.59 15.46 15.55 1524
4/15/2013 15.50 15.55 15.37 15.39 1893
4/12/2013 15.62 15.67 15.41 15.51 2732
4/11/2013 15.61 15.73 15.61 15.73 1347
4/10/2013 15.43 15.70 15.39 15.65 2592
4/9/2013 15.42 15.46 15.38 15.43 2327
4/8/2013 15.42 15.42 15.33 15.41 3472
4/5/2013 15.37 15.51 15.30 15.45 2973
4/4/2013 15.55 15.58 15.46 15.53 1602
4/3/2013 15.53 15.63 15.49 15.55 1862
4/2/2013 15.82 15.94 15.50 15.55 4898
4/1/2013 15.88 15.97 15.70 15.73 2124
3/28/2013 16.00 16.09 15.86 15.88 2728
3/27/2013 15.80 16.09 15.72 16.03 2883
3/26/2013 15.78 15.88 15.78 15.88 1174
3/25/2013 15.89 15.95 15.70 15.71 1868
3/22/2013 15.77 15.89 15.73 15.85 1624
3/21/2013 15.68 15.84 15.65 15.77 1583
3/20/2013 15.58 15.67 15.53 15.67 1440
3/19/2013 15.65 15.66 15.39 15.53 2232
3/18/2013 15.95 15.95 15.64 15.72 1961
3/15/2013 15.79 15.95 15.77 15.90 2187
3/14/2013 15.69 15.79 15.63 15.79 2574
3/13/2013 15.75 15.77 15.00 15.64 3864
3/12/2013 15.86 15.94 15.72 15.76 1821
3/11/2013 15.98 15.99 15.86 15.91 1483
3/8/2013 15.91 16.04 15.91 16.00 2899
3/7/2013 15.82 15.95 15.82 15.93 2375
3/6/2013 15.90 15.92 15.76 15.86 2428
3/5/2013 15.75 15.86 15.72 15.81 3412
3/4/2013 15.37 15.66 15.33 15.66 2248
3/1/2013 15.29 15.48 15.16 15.39 2599
2/28/2013 15.21 15.44 15.17 15.26 2797
2/27/2013 15.03 15.24 15.03 15.22 2965
2/26/2013 15.02 15.16 14.95 15.09 2103
2/25/2013 15.20 15.31 14.95 14.95 2828
2/22/2013 15.21 15.25 15.04 15.13 2249
2/21/2013 15.60 15.60 15.14 15.18 2418
2/20/2013 15.45 15.57 15.27 15.30 3022
2/19/2013 15.47 15.52 15.32 15.42 3254
2/15/2013 15.86 15.87 15.51 15.56 3066
2/14/2013 15.76 15.84 15.70 15.80 3625
2/13/2013 15.62 15.88 15.56 15.81 4266
2/12/2013 15.47 15.65 15.45 15.62 3013
2/11/2013 15.54 15.66 15.47 15.47 3545
2/8/2013 15.45 15.56 15.42 15.52 2608
2/7/2013 15.40 15.49 15.26 15.49 2561
2/6/2013 15.16 15.42 15.14 15.39 2008
2/5/2013 15.20 15.30 15.14 15.18 3131
2/4/2013 15.30 15.30 15.06 15.10 1870
2/1/2013 15.37 15.48 15.32 15.32 3679
1/31/2013 15.45 15.45 15.32 15.36 2142
1/30/2013 15.46 15.47 15.36 15.45 2340
1/29/2013 15.48 15.49 15.30 15.47 3624
1/28/2013 15.56 15.62 15.40 15.47 4083
1/25/2013 15.30 15.56 15.28 15.56 4155
1/24/2013 15.12 15.30 15.10 15.25 3774
1/23/2013 15.19 15.20 15.01 15.08 3337
1/22/2013 15.25 15.33 15.06 15.13 5159
1/18/2013 15.08 15.35 15.04 15.27 5637
1/17/2013 14.86 15.11 14.79 15.05 3868
1/16/2013 14.65 14.83 14.58 14.81 3790
1/15/2013 14.79 14.79 14.57 14.65 3050
1/14/2013 14.84 14.86 14.73 14.81 3577
1/11/2013 14.80 14.86 14.65 14.84 4111
1/10/2013 14.48 14.78 14.45 14.78 5617
1/9/2013 14.25 14.43 14.23 14.40 3977
1/8/2013 14.20 14.24 14.13 14.19 1897
1/7/2013 14.05 14.22 14.04 14.19 3352
1/4/2013 13.97 14.15 13.96 14.13 2419
1/3/2013 13.87 14.00 13.85 13.97 2534
1/2/2013 13.80 13.95 13.77 13.95 2616
12/31/2012 13.41 13.58 13.34 13.58 3423
Marketplace
Trading Center