EatonV TaxAd Glb Fd Shs of Benef Interest  $17.53

up +0.07


18/9/2014 03:58 PM  |  NYSE : ETG  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETG historical data

Date Open High Low Close Volume
9/18/201417.4617.6217.4617.53129,050
9/18/20140.280.280.270.27110,135
9/17/201417.3817.4917.3417.46123,132
9/17/20140.300.300.270.28147,492
9/16/201417.1617.4317.1617.42128,071
9/16/20140.310.310.280.2821,800
9/15/201417.3517.3517.1717.21118,963
9/15/20140.280.320.280.3120,265
9/12/201417.4017.4017.2417.3171,328
9/12/20140.290.290.290.2910,875
9/11/201417.3317.4017.3217.4081,632
9/11/20140.290.290.280.2846,500
9/10/201417.3417.3517.2317.3583,358
9/10/20140.280.290.280.2868,710
9/9/201417.3017.3717.2117.31115,661
9/9/20140.280.280.280.280
9/8/201417.5017.5017.3217.34109,900
9/8/20140.290.290.280.2974,054
9/5/201417.5117.5817.4617.47105,871
9/5/20140.290.300.290.2957,600
9/4/201417.4617.5817.4617.49131,523
9/4/20140.300.310.290.29131,572
9/3/201417.6217.6317.4517.4791,518
9/3/20140.290.320.290.309,000
9/2/201417.5817.5817.5017.54137,320
9/2/20140.300.320.290.2910,173
8/29/201417.5017.5017.4217.4972,901
8/29/20140.310.310.310.3180,000
8/28/201417.4317.4317.3517.4394,660
8/28/20140.310.310.310.3157,000
8/27/201417.4917.6117.4717.52157,946
8/27/20140.300.300.300.304,000
8/26/201417.3317.5217.3317.47141,292
8/26/20140.300.300.300.300
8/25/201417.3017.3917.2617.28122,851
8/25/20140.290.290.280.285,500
8/22/201417.2317.2817.1717.26130,500
8/22/20140.310.310.280.3022,422
8/21/201417.2717.3117.2117.21202,397
8/21/20140.300.300.300.300
8/20/201417.4517.4717.2417.30149,671
8/20/20140.290.300.280.294,852
8/19/201417.3217.5317.2917.53139,151
8/19/20140.290.300.280.3011,620
8/18/201417.2017.2917.1817.26108,103
8/18/20140.300.310.270.2960,427
8/15/201417.1617.1716.9517.10146,217
8/15/20140.310.310.290.31112,100
8/14/201416.9917.1516.9917.1192,309
8/14/20140.300.300.290.296,500
8/13/201416.9017.0416.9017.01138,808
8/13/20140.300.300.280.2818,280
8/12/201416.7816.8716.6116.84204,962
8/12/20140.290.310.280.31120,550
8/11/201416.6416.9316.6416.7992,796
8/11/20140.310.310.290.2966,500
8/8/201416.5316.6416.5016.62140,420
8/8/20140.310.310.310.318,485
8/7/201416.6016.6716.5116.54168,991
8/7/20140.310.310.310.317,500
8/6/201416.5416.6616.3316.60272,733
8/6/20140.310.320.310.322,950
8/5/201416.8016.8716.6516.65221,910
8/5/20140.310.310.300.305,500
8/4/201417.0217.0416.7616.90202,786
8/1/201417.2217.2717.0217.02160,897
8/1/20140.320.320.300.3115,400
7/31/201417.5417.6017.3117.33116,900
7/31/20140.300.300.290.2934,100
7/30/201417.6217.6517.5017.5878,492
7/30/20140.310.320.300.32110,950
7/29/201417.6517.7617.5917.6387,240
7/29/20140.310.310.310.312,924
7/28/201417.7017.7217.5917.60101,657
7/28/20140.320.320.310.3111,900
7/25/201417.7717.8417.6417.65118,982
7/25/20140.310.320.310.324,500
7/24/201417.7617.8317.7317.7588,727
7/24/20140.320.320.300.3040,800
7/23/201417.7217.8017.6817.7295,261
7/23/20140.320.320.310.32119,580
7/22/201417.8317.8317.6717.69110,792
7/22/20140.320.320.320.321,000
7/21/201417.6917.8517.6617.85146,961
7/21/20140.320.320.320.3219,500
7/18/201417.7017.7617.6017.70152,091
7/18/20140.320.320.310.3145,000
7/17/201417.7817.8417.6717.73165,648
7/17/20140.320.320.320.32111,500
7/16/201417.6617.7917.6317.7997,456
7/16/20140.340.340.320.3253,050
7/15/201417.6917.7417.5717.60112,017
7/15/20140.320.350.320.32115,000
7/14/201417.5317.7317.5317.72129,685
7/14/20140.330.340.330.341,047
7/11/201417.6117.6617.4517.47288,396
7/11/20140.320.330.320.3287,306
7/10/201417.5717.8317.5717.59213,622
7/10/20140.350.350.320.3346,400
7/9/201417.8117.8217.7217.77135,001
Trading Center