$14.62 -0.20 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 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
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
3/15/20160.380.380.370.3777,000
3/14/201614.3114.4214.2114.38132,020
3/14/20160.380.380.380.38102,200
3/11/201614.1114.3314.1114.32102,164
3/11/20160.370.380.360.3873,100
3/10/201614.1814.2214.0014.0693,639
3/10/20160.370.400.360.3644,400
3/9/201614.0414.1514.0114.0792,357
3/9/20160.400.400.370.3752,375
3/8/201614.0814.0913.9914.01131,334
3/8/20160.400.400.380.3943,801
3/7/201614.0314.2014.0314.14181,837
3/7/20160.400.400.380.3858,000
3/4/201614.0414.2214.0214.13176,922
3/4/20160.400.410.380.41122,700
3/3/201614.0714.0913.9914.06130,946
3/3/20160.400.410.390.40123,997
3/2/201613.9114.0813.9014.02133,483
3/2/20160.410.420.390.3971,500
3/1/201613.6713.9613.6713.96163,914
3/1/20160.400.400.400.40550
2/29/201613.7913.8513.5713.59184,646
2/29/20160.420.420.360.4037,500
2/26/201613.6713.8013.6413.78178,529
2/26/20160.400.400.400.4014,406
2/25/201613.5513.6413.4913.6086,008
2/25/20160.390.410.360.4181,100
2/24/201613.2913.5513.1713.49158,605
2/24/20160.400.400.360.3843,839
2/23/201613.5113.5513.3813.43182,034
2/23/20160.380.400.380.4013,457
2/22/201613.4413.6213.4213.56225,168
2/22/20160.400.400.390.39256,550
2/19/201613.2913.4413.2313.34145,353
2/19/20160.410.430.410.4195,900
2/18/201613.4213.5013.3413.36254,614
2/18/20160.370.430.360.4374,720
2/17/201613.3013.5113.2313.49180,774
2/17/20160.350.370.340.377,000
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center