$15.99 0.00 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - NYSE

Jan. 30, 2015 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETG historical data

Date Open High Low Close Volume
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
12/15/201416.2416.3415.9816.09186,135
12/15/20140.230.270.230.2353,473
12/12/201416.4516.5116.1816.18279,278
12/12/20140.240.240.220.22168,000
12/11/201416.4516.7116.4216.56154,134
12/11/20140.220.250.220.25195,534
12/10/201416.6616.7416.4516.49238,799
12/10/20140.250.260.210.22126,300
12/9/201416.8116.8716.6516.80165,652
12/9/20140.230.260.230.2468,200
12/8/201417.0617.1316.9616.98112,182
12/8/20140.210.230.180.2268,230
12/5/201417.1017.1617.0917.1081,615
12/5/20140.220.230.210.22104,140
12/4/201417.1317.1817.0617.12104,884
12/4/20140.240.240.220.2323,700
12/3/201417.1317.2117.1217.1890,835
12/3/20140.240.240.230.2352,200
12/2/201416.9417.2316.9217.14128,691
12/2/20140.240.270.230.23117,868
12/1/201417.1617.1616.9216.93154,252
12/1/20140.260.270.230.2319,150
11/28/201417.2017.3017.1717.2791,627
11/28/20140.240.240.230.2331,500
11/27/20140.240.250.210.2573,375
11/26/201417.0617.1817.0317.16128,674
11/26/20140.240.250.240.2420,600
11/25/201417.0117.0616.9717.04114,353
11/25/20140.250.250.240.2511,100
11/24/201417.0017.0316.9316.99174,942
11/24/20140.270.270.240.248,500
11/21/201417.1317.1616.9016.99217,157
11/21/20140.250.260.240.2625,500
11/20/201416.8817.0116.8816.99141,497
11/20/20140.260.270.260.272,900
11/19/201416.9716.9716.8716.93139,886
11/19/20140.250.250.230.2522,180
11/18/201416.8517.0316.8517.02124,686
11/18/20140.230.270.230.27116,219
11/17/201416.7916.9616.7616.88153,605
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center