$17.79 +0.09 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - NYSE

May. 22, 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
5/22/201517.6917.8017.6617.79112,004
5/22/20150.490.500.480.48108,500
5/21/201517.7117.7417.6117.70133,311
5/21/20150.520.530.500.5269,000
5/20/201517.6817.7717.6417.68153,382
5/20/20150.570.570.520.5632,100
5/19/201517.7017.7817.6617.72160,580
5/19/20150.590.610.500.52456,502
5/18/201517.6617.7217.6017.64239,045
5/15/201517.6717.7317.6517.67143,516
5/15/20150.500.500.410.4727,500
5/14/201517.3617.7517.3617.73137,186
5/14/20150.500.500.410.4375,400
5/13/201517.5717.6417.5217.59112,031
5/13/20150.500.500.500.502,500
5/12/201517.5317.6217.4617.57190,157
5/12/20150.500.510.500.516,000
5/11/201517.5917.6317.5417.57197,681
5/11/20150.520.520.490.5042,500
5/8/201517.4717.6317.4717.59137,021
5/8/20150.530.530.510.5363,500
5/7/201517.5517.6217.3517.42178,708
5/7/20150.500.530.500.5312,000
5/6/201517.5817.6417.4017.63244,554
5/6/20150.520.530.500.528,748
5/5/201517.5217.5517.4117.54128,015
5/5/20150.520.540.510.5421,150
5/4/201517.4017.5617.3917.53111,929
5/4/20150.520.550.510.5226,800
5/1/201517.4117.4517.3317.4287,327
5/1/20150.550.550.500.52283,800
4/30/201517.4217.4217.2717.31187,036
4/30/20150.580.590.550.55103,850
4/29/201517.3917.5417.3617.50117,218
4/29/20150.580.580.570.5729,650
4/28/201517.4217.5817.3417.54125,462
4/28/20150.590.600.550.6077,200
4/27/201517.5817.6217.3817.43144,569
4/27/20150.500.610.500.59152,600
4/24/201517.5217.5517.4817.5286,912
4/24/20150.500.500.480.50169,500
4/23/201517.4617.5617.4317.55232,378
4/23/20150.490.490.480.4931,500
4/22/201517.3617.4717.3417.44134,271
4/22/20150.480.490.460.4970,000
4/21/201517.3617.3617.2117.31249,402
4/21/20150.490.500.440.50260,440
4/20/201517.5017.5017.3717.41138,094
4/20/20150.550.560.500.50183,525
4/17/201517.5017.5417.3617.41173,706
4/17/20150.560.560.520.52142,402
4/16/201517.5317.5917.4917.58150,312
4/16/20150.600.620.550.56247,230
4/15/201517.4017.5617.3917.55231,484
4/15/20150.450.660.450.58644,520
4/14/201517.2917.3917.2517.37118,657
4/14/20150.430.450.410.45210,792
4/13/201517.3417.4217.2717.30100,414
4/13/20150.410.410.390.4133,267
4/10/201517.3317.3817.2917.3787,841
4/10/20150.430.450.420.42203,624
4/9/201517.1417.3017.1417.30129,614
4/9/20150.380.400.370.4013,000
4/8/201517.1817.2017.1317.16118,007
4/8/20150.370.410.350.3522,075
4/7/201517.0117.1717.0117.12134,104
4/7/20150.360.430.360.39234,785
4/6/201516.8517.0716.8417.06114,420
4/6/20150.260.390.260.38539,952
4/2/201516.8016.9116.8016.89210,849
4/2/20150.210.260.210.26270,680
4/1/201516.9516.9516.8016.92141,277
4/1/20150.210.230.200.2362,094
3/31/201517.0117.0216.8716.96110,512
3/31/20150.200.240.200.238,500
3/30/201516.9917.0816.9917.05136,952
3/30/20150.200.200.200.201,000
3/27/201516.9216.9516.9016.9369,367
3/27/20150.220.230.210.2111,846
3/26/201516.9517.0116.8716.94177,532
3/26/20150.220.220.220.2227,100
3/25/201517.0517.0916.9516.95128,929
3/25/20150.200.210.200.2026,000
3/24/201517.0317.0716.9817.03107,453
3/24/20150.190.190.190.193,000
3/23/201516.9817.0916.9717.00157,618
3/23/20150.210.220.190.2235,900
3/20/201517.0717.0716.9016.95170,397
3/20/20150.200.200.200.202,500
3/19/201516.9817.0816.9417.08167,681
3/19/20150.200.200.190.1918,100
3/18/201516.8017.0616.7717.03105,785
3/18/20150.190.190.180.1851,300
3/17/201516.8116.8416.7416.83110,850
3/17/20150.190.190.190.190
3/16/201516.8016.9316.8016.86126,031
3/16/20150.190.190.190.190
3/13/201516.7816.8316.6216.76129,256
3/13/20150.190.200.180.2022,386
3/12/201516.7516.8616.7516.84110,347
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center