$15.05 -0.13 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/201615.1615.1914.8915.05323,431
9/28/20160.360.360.360.3690,500
9/27/201615.0115.1814.9815.18151,253
9/27/20160.360.360.360.3619,500
9/26/201615.0415.0414.9515.01142,990
9/26/20160.370.380.370.37102,307
9/23/201615.0715.1415.0715.1279,054
9/23/20160.380.390.370.39125,000
9/22/201615.2215.2815.1015.11153,330
9/22/20160.380.390.370.37199,550
9/21/201615.0815.1415.0215.0985,841
9/21/20160.360.380.360.3874,400
9/20/201615.1715.1815.0715.0976,097
9/20/20160.360.360.360.363,000
9/19/201615.0615.1515.0415.0889,267
9/19/20160.370.370.350.3543,957
9/16/201614.9815.0114.9214.95100,814
9/16/20160.380.380.370.37124,100
9/15/201614.9515.0914.8715.0681,552
9/15/20160.390.390.370.3734,500
9/14/201615.0415.0714.8514.95115,946
9/14/20160.390.400.390.3940,500
9/13/201615.0515.0614.9114.99170,610
9/13/20160.380.380.380.383,900
9/12/201614.9615.1414.8815.13204,442
9/12/20160.380.380.380.3820,330
9/9/201615.1615.2015.0515.07174,864
9/9/20160.400.400.390.3924,363
9/8/201615.2515.2915.2115.26117,103
9/8/20160.400.400.390.3955,100
9/7/201615.2815.3115.2215.27169,609
9/7/20160.380.400.380.4078,000
9/6/201615.2515.2715.2015.27112,066
9/6/20160.380.380.380.3846,200
9/2/201615.2215.2715.1715.21105,229
9/2/20160.380.380.380.382,500
9/1/201615.1015.1215.0015.1291,341
9/1/20160.380.380.380.3824,300
8/31/201615.1515.1715.0315.08136,212
8/31/20160.380.400.380.3831,900
8/30/201615.1115.1615.0915.14111,625
8/30/20160.380.380.380.3818,173
8/29/201615.1815.1915.1115.15122,109
8/29/20160.380.380.380.383,000
8/26/201615.2115.2615.1115.19124,399
8/26/20160.390.400.390.3972,200
8/25/201615.2515.2515.2015.2184,758
8/25/20160.370.390.370.3994,500
8/24/201615.3515.3715.2615.26105,190
8/24/20160.380.380.380.3847,200
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center