$15.30 0.00 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - New York Stock Exchange, Inc.

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETG historical data

Date Open High Low Close Volume
8/23/201615.3715.3915.3015.30174,596
8/23/20160.380.400.380.38109,500
8/22/201615.3215.3215.1915.30112,501
8/22/20160.380.390.380.3914,500
8/19/201615.3515.4015.2915.40149,491
8/19/20160.390.390.390.399,100
8/18/201615.3515.4115.3115.40173,536
8/18/20160.400.400.400.4031,612
8/17/201615.3215.3515.2215.35142,665
8/17/20160.400.400.400.4026,000
8/16/201615.3715.3715.3015.35162,696
8/16/20160.400.400.400.4031,000
8/15/201615.4415.4415.3415.38158,553
8/15/20160.390.390.390.393,000
8/12/201615.3015.3615.2215.36175,357
8/12/20160.390.400.390.40225,500
8/11/201615.2615.3315.2115.33215,713
8/11/20160.400.400.390.3928,500
8/10/201615.1915.2515.1115.23201,889
8/10/20160.400.400.400.4052,800
8/9/201615.0915.1915.0715.18203,507
8/9/20160.390.400.390.3943,500
8/8/201615.1515.1515.0715.12106,626
8/8/20160.390.400.390.3934,000
8/5/201615.0715.1415.0715.10163,615
8/5/20160.400.400.400.4015,000
8/4/201614.9415.0414.8615.02193,335
8/4/20160.390.400.390.4042,200
8/3/201614.8414.9814.8214.98232,192
8/3/20160.400.400.390.4041,000
8/2/201614.9714.9714.8014.85143,299
8/2/20160.400.400.390.4030,400
8/1/201614.9915.0014.9214.94135,868
7/29/201614.8915.0214.8715.01196,004
7/29/20160.400.400.390.4024,375
7/28/201614.8614.8914.7614.88125,601
7/28/20160.380.400.380.4035,038
7/27/201614.8714.8814.7914.85113,885
7/27/20160.400.400.400.400
7/26/201614.7914.8314.7214.80172,179
7/26/20160.380.400.380.4064,600
7/25/201614.7814.7814.7014.76131,583
7/25/20160.380.380.380.381,961
7/22/201614.7714.8214.7014.81111,358
7/22/20160.380.380.380.3810,000
7/21/201614.8414.8514.7014.72121,749
7/21/20160.380.380.380.381,000
7/20/201614.8014.8514.7414.81126,398
7/20/20160.390.390.390.3923,100
7/19/201614.8014.8514.7614.83224,088
7/19/20160.400.410.390.3923,500
7/18/201614.7914.8814.7614.85128,664
7/18/20160.400.400.400.4063,500
7/15/201614.8414.8514.7814.80148,197
7/15/20160.400.400.400.4011,000
7/14/201614.8814.8814.8314.87167,304
7/14/20160.400.400.400.4014,000
7/13/201614.7714.8214.7214.75176,797
7/13/20160.400.400.400.4056,000
7/12/201614.7914.8114.7014.79190,711
7/12/20160.390.410.390.40102,800
7/11/201614.6314.6814.6014.67165,638
7/11/20160.410.410.390.4086,156
7/8/201614.4314.5814.4314.57209,611
7/8/20160.380.400.380.404,040
7/7/201614.3014.4214.2914.38255,280
7/7/20160.400.400.390.3920,000
7/6/201614.2314.2914.1314.27214,095
7/6/20160.410.410.390.3924,000
7/5/201614.3114.3214.1314.26282,373
7/5/20160.410.410.400.4039,800
7/4/20160.430.430.380.38382,692
7/1/201614.3914.4614.3314.43187,439
6/30/201614.1514.3914.1214.39292,667
6/30/20160.390.400.390.3911,000
6/29/201614.0014.2014.0014.09262,068
6/29/20160.400.400.370.3716,500
6/28/201613.8013.8713.7013.86311,725
6/28/20160.390.390.390.398,500
6/27/201614.0014.0013.5013.61641,018
6/27/20160.380.390.370.3716,000
6/24/201614.3214.4914.0714.08656,920
6/24/20160.410.420.360.37274,000
6/23/201614.6714.8114.6614.79222,981
6/23/20160.400.400.400.400
6/22/201614.6114.6714.5814.59126,668
6/22/20160.370.400.370.4047,350
6/21/201614.5514.6614.4714.64227,330
6/21/20160.390.400.380.38209,668
6/20/201614.6314.7814.6014.65190,181
6/20/20160.390.390.390.3923,400
6/17/201614.4414.4714.3714.44123,060
6/17/20160.390.400.370.40100,400
6/16/201614.3814.4514.2814.44158,788
6/16/20160.420.420.390.4084,075
6/15/201614.5114.6314.4214.43175,764
6/15/20160.410.410.400.4067,625
6/14/201614.4014.5314.3414.50201,646
6/14/20160.410.410.390.40529,100
6/13/201614.8314.8314.4714.47320,978
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center