$13.12 -0.21 (%) EatonV TaxAd Glb Fd Shs of Benef Interest - NYSE

Feb. 9, 2016 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETG historical data

Date Open High Low Close Volume
2/8/201613.4513.4513.1013.33205,100
2/8/20160.280.320.280.3088,400
2/5/201613.8513.8513.5913.63137,017
2/5/20160.280.280.280.2833,950
2/4/201613.8714.0213.8213.90190,104
2/4/20160.280.280.280.2845,277
2/3/201613.9714.0313.7713.97148,576
2/3/20160.280.300.280.3055,750
2/2/201613.9514.0013.8413.92176,041
2/2/20160.280.280.280.2820,000
2/1/201614.0814.1613.9714.16157,980
2/1/20160.280.280.270.2781,165
1/29/201613.8914.1313.8714.13234,409
1/29/20160.260.260.260.2617,500
1/28/201613.6313.9013.6113.78214,775
1/28/20160.280.280.280.28500
1/27/201613.5713.7813.5113.57258,655
1/27/20160.280.280.270.2717,100
1/26/201613.5113.7513.5113.66264,596
1/26/20160.280.280.280.2813,659
1/25/201613.8013.8013.4613.51289,046
1/25/20160.300.300.280.2823,000
1/22/201613.4913.8313.4913.82262,187
1/22/20160.270.270.270.278,500
1/21/201612.9813.4312.9813.34351,555
1/21/20160.270.270.270.278,380
1/20/201613.0113.2312.6312.99466,226
1/20/20160.260.310.260.3124,340
1/19/201613.7713.7713.3613.39339,564
1/19/20160.280.300.260.264,000
1/18/20160.250.280.250.269,545
1/15/201613.7613.7813.3613.58487,516
1/15/20160.270.270.250.2717,525
1/14/201614.1414.3613.8914.12353,294
1/14/20160.260.270.250.2722,000
1/13/201614.6314.6814.0614.14282,057
1/13/20160.280.280.270.2710,500
1/12/201614.5514.6314.4114.53158,356
1/12/20160.280.290.280.2912,000
1/11/201614.7114.7114.3114.46277,923
1/11/20160.280.280.280.282,200
1/8/201614.8514.9014.6714.67282,509
1/8/20160.300.300.290.294,000
1/7/201614.9915.0214.7614.80260,475
1/7/20160.300.300.290.2927,350
1/6/201615.1715.3015.0915.14223,010
1/6/20160.340.340.330.3317,000
1/5/201615.3115.3515.2415.31178,849
1/5/20160.330.330.310.3310,910
1/4/201615.2415.3415.0015.31324,126
1/4/20160.290.290.290.290
12/31/201515.5215.6615.4615.52168,340
12/31/20150.290.290.290.291,000
12/30/201515.6215.7015.5815.59198,087
12/30/20150.300.300.290.2910,500
12/29/201515.5015.6515.4615.60241,271
12/29/20150.300.300.290.3014,276
12/28/201515.5515.6015.4515.51265,209
12/24/201515.5715.6815.5715.66100,183
12/24/20150.300.300.300.300
12/23/201515.4915.5415.4415.52253,599
12/23/20150.300.300.300.303,000
12/22/201515.3815.4315.2815.36246,918
12/22/20150.300.300.300.305,400
12/21/201515.4815.4815.2815.36185,626
12/21/20150.300.300.290.296,700
12/18/201515.5415.5815.4615.53108,888
12/18/20150.300.300.300.301,111
12/17/201515.6815.7115.4715.59214,587
12/17/20150.300.330.300.3247,061
12/16/201515.4615.6715.4115.64186,621
12/16/20150.290.300.290.308,500
12/15/201515.2415.4515.2115.36204,616
12/15/20150.310.320.280.2850,900
12/14/201515.4115.4515.1515.24227,266
12/14/20150.340.340.320.322,700
12/11/201515.8415.8715.4015.54239,493
12/11/20150.320.340.320.3418,539
12/10/201515.7615.9815.7315.98125,617
12/10/20150.310.330.300.335,200
12/9/201515.8815.9515.7115.7395,144
12/9/20150.310.310.310.310
12/8/201515.8015.9915.7115.89187,603
12/8/20150.330.330.280.3052,300
12/7/201516.2316.2615.8915.91258,831
12/7/20150.330.330.330.33100
12/4/201516.1916.3216.1916.29129,151
12/4/20150.330.340.320.330
12/3/201516.3216.3616.1916.19119,051
12/3/20150.320.340.320.330
12/2/201516.3416.4016.3216.35111,923
12/2/20150.320.320.320.32660
12/1/201516.3316.3716.2916.34129,893
12/1/20150.330.330.320.3217,000
11/30/201516.2316.3216.2216.29146,071
11/30/20150.340.340.320.3424,000
11/27/201516.2816.2916.2316.2827,099
11/27/20150.320.320.320.321,000
11/26/20150.320.320.320.325,200
11/25/201516.2416.2916.2016.2977,637
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center