ENBRIDGE INCOME FD (EBGUF) Exchange: OTCGREY

Data as of March 28, 2024

$24.59 ($0.00) -0.01%

ENBRIDGE INCOME FD - Daily Information
Click for more stock information on ENBRIDGE INCOME FD.
Daily Information Data
Date March 28, 2024
Open $24.59
Previous Close $24.59
High $24.59
Low $24.59
Adjusted Open $24.59
Previous Adjusted Close $24.59
Adjusted High $24.59
Adjusted Low $24.59

About ENBRIDGE INCOME FD (EBGUF)

DELISTED - No Description Available

Historical Stock Data for ENBRIDGE INCOME FD (EBGUF)

Date Open High Low Close Adj.Close Volume
2018-11-12 $24.59 $24.59 $24.59 $24.59 $24.59 0
2018-11-09 $24.28 $24.63 $24.28 $24.59 $24.59 1,869
2018-11-08 $24.68 $24.68 $24.50 $24.59 $24.59 1,926
2018-11-07 $24.69 $24.75 $24.54 $24.75 $24.75 849
2018-11-06 $24.59 $24.59 $24.42 $24.58 $24.58 9,629
2018-11-05 $23.37 $23.81 $23.37 $23.75 $23.75 1,395
2018-11-02 $23.26 $23.26 $23.15 $23.23 $23.23 141,783
2018-11-01 $23.37 $23.50 $23.37 $23.50 $23.50 4,402
2018-10-31 $23.06 $23.06 $23.06 $23.06 $23.06 228
2018-10-30 $22.38 $22.61 $22.38 $22.61 $22.61 1,363
2018-10-29 $23.50 $23.50 $23.50 $23.50 $23.35 5,605
2018-10-26 $23.50 $23.50 $23.50 $23.50 $23.35 4,000
2018-10-25 $23.94 $23.94 $23.94 $23.94 $23.78 130
2018-10-24 $23.94 $23.94 $23.94 $23.94 $23.79 1,600
2018-10-23 $23.78 $24.17 $23.77 $24.15 $24.00 1,752
2018-10-22 $24.20 $24.20 $24.20 $24.20 $24.05 292
2018-10-19 $24.58 $24.58 $24.49 $24.49 $24.33 685
2018-10-18 $24.34 $24.34 $24.34 $24.34 $24.19 82
2018-10-17 $24.49 $24.49 $24.34 $24.34 $24.19 586
2018-10-16 $24.29 $24.89 $24.29 $24.89 $24.73 1,361
2018-10-15 $24.41 $24.41 $24.30 $24.30 $24.15 582
2018-10-12 $23.72 $23.72 $23.72 $23.72 $23.58 487
2018-10-11 $23.98 $24.21 $23.98 $24.13 $23.98 4,944
2018-10-10 $24.77 $24.80 $24.77 $24.77 $24.62 555
2018-10-09 $25.17 $25.17 $25.17 $25.17 $25.01 776
2018-10-08 $24.70 $24.70 $24.70 $24.70 $24.54 215
2018-10-05 $25.28 $25.28 $25.14 $25.14 $24.98 1,740
2018-10-04 $25.33 $25.34 $25.33 $25.34 $25.18 1,234
2018-10-03 $25.23 $25.23 $25.23 $25.23 $25.07 1,043
2018-10-02 $24.67 $24.91 $24.67 $24.85 $24.70 2,334
2018-10-01 $24.65 $24.83 $24.65 $24.83 $24.67 518
2018-09-28 $24.36 $24.36 $24.36 $24.36 $24.21 938
2018-09-27 $24.46 $24.46 $24.37 $24.40 $24.10 3,561
2018-09-26 $24.54 $24.64 $24.54 $24.61 $24.31 2,313
2018-09-25 $25.21 $25.22 $24.98 $24.98 $24.67 3,125
2018-09-24 $25.72 $25.72 $25.36 $25.36 $25.06 3,885
2018-09-21 $25.90 $25.92 $25.90 $25.92 $25.61 658
2018-09-20 $25.79 $25.81 $25.79 $25.81 $25.50 1,160
2018-09-19 $25.90 $25.97 $25.90 $25.97 $25.65 2,268
2018-09-18 $25.53 $25.81 $25.48 $25.81 $25.50 2,168
2018-09-17 $25.08 $25.20 $25.08 $25.10 $24.79 4,159
2018-09-14 $24.81 $24.81 $24.80 $24.80 $24.50 315
2018-09-13 $25.19 $25.19 $25.19 $25.19 $24.89 136
2018-09-12 $25.26 $25.26 $25.18 $25.19 $24.89 883
2018-09-11 $24.70 $25.03 $24.70 $25.03 $24.72 267
2018-09-10 $24.88 $24.88 $24.84 $24.84 $24.53 1,139
2018-09-07 $24.91 $24.91 $24.63 $24.88 $24.57 3,569
2018-09-06 $25.19 $25.19 $24.91 $24.96 $24.66 2,011
2018-09-05 $24.91 $25.15 $24.91 $25.15 $24.85 5,769
2018-09-04 $24.93 $25.07 $24.92 $24.98 $24.68 4,118
2018-08-31 $25.11 $25.21 $25.11 $25.11 $24.81 1,072
2018-08-30 $25.30 $25.43 $25.30 $25.43 $25.13 654
2018-08-29 $25.65 $25.65 $25.63 $25.63 $25.18 1,058
2018-08-28 $25.76 $25.76 $25.66 $25.66 $25.21 775
2018-08-27 $25.96 $25.96 $25.93 $25.93 $25.47 600
2018-08-24 $26.09 $26.09 $26.09 $26.09 $25.62 250
2018-08-23 $26.09 $26.09 $26.09 $26.09 $25.63 500
2018-08-22 $26.01 $26.08 $26.00 $26.08 $25.62 2,242
2018-08-21 $26.10 $26.10 $25.92 $25.92 $25.46 1,511
2018-08-20 $25.83 $26.00 $25.83 $26.00 $25.54 2,482
2018-08-17 $25.46 $25.58 $25.44 $25.58 $25.12 1,222
2018-08-16 $25.05 $25.05 $25.05 $25.05 $24.61 327
2018-08-15 $25.21 $25.21 $24.92 $24.97 $24.52 4,446
2018-08-14 $25.27 $25.27 $25.23 $25.23 $24.78 987
2018-08-13 $25.12 $25.14 $25.07 $25.14 $24.69 739
2018-08-10 $25.18 $25.21 $25.18 $25.20 $24.76 4,195
2018-08-09 $25.31 $25.34 $25.31 $25.34 $24.89 1,478
2018-08-08 $25.09 $25.09 $25.07 $25.07 $24.62 642
2018-08-07 $25.50 $25.60 $25.20 $25.20 $24.75 1,836
2018-08-06 $24.95 $24.95 $24.85 $24.85 $24.41 2,012
2018-08-03 $25.16 $25.36 $25.16 $25.27 $24.82 2,910
2018-08-02 $24.77 $24.91 $24.77 $24.87 $24.43 2,737
2018-08-01 $24.92 $24.92 $24.88 $24.89 $24.45 6,607
2018-07-31 $24.83 $24.92 $24.83 $24.90 $24.46 8,347
2018-07-30 $24.86 $24.90 $24.86 $24.90 $24.45 4,836
2018-07-27 $24.78 $24.87 $24.74 $24.74 $24.16 646
2018-07-26 $24.73 $24.95 $24.73 $24.95 $24.36 2,027
2018-07-25 $24.72 $24.83 $24.72 $24.73 $24.15 2,904
2018-07-24 $24.51 $24.59 $24.51 $24.59 $24.02 1,632
2018-07-23 $24.48 $24.48 $24.34 $24.34 $23.77 1,220
2018-07-20 $24.64 $24.64 $24.46 $24.46 $23.88 875
2018-07-19 $24.74 $24.76 $24.70 $24.70 $24.12 1,186
2018-07-18 $24.13 $24.35 $24.12 $24.35 $23.78 3,268
2018-07-17 $24.59 $24.59 $24.45 $24.45 $23.87 10,877
2018-07-16 $24.83 $24.86 $24.83 $24.83 $24.24 1,695
2018-07-13 $24.96 $24.99 $24.96 $24.99 $24.40 935
2018-07-12 $24.91 $25.00 $24.91 $25.00 $24.41 959
2018-07-11 $24.64 $24.64 $24.59 $24.61 $24.03 601
2018-07-10 $24.63 $24.72 $24.63 $24.72 $24.14 2,823
2018-07-09 $24.46 $24.54 $24.46 $24.54 $23.97 1,076
2018-07-06 $24.30 $24.62 $24.30 $24.59 $24.02 3,089
2018-07-05 $24.72 $24.72 $24.29 $24.29 $23.72 3,696
2018-07-03 $24.29 $24.29 $24.26 $24.26 $23.69 839
2018-07-02 $24.15 $24.15 $24.15 $24.15 $23.58 100
2018-06-29 $24.15 $24.57 $24.15 $24.57 $23.99 21,917
2018-06-28 $23.15 $23.15 $22.90 $22.90 $22.24 3,782
2018-06-27 $22.14 $22.14 $21.96 $21.96 $21.32 1,759
2018-06-26 $22.02 $22.21 $22.02 $22.18 $21.53 1,307
2018-06-25 $21.94 $22.02 $21.94 $22.02 $21.38 495
2018-06-22 $22.15 $22.15 $22.15 $22.15 $21.51 17,010
2018-06-21 $22.05 $22.05 $22.05 $22.05 $21.41 443
2018-06-20 $22.15 $22.15 $22.09 $22.09 $21.45 1,434
2018-06-19 $22.36 $22.36 $22.22 $22.22 $21.57 51,098
2018-06-18 $22.39 $22.51 $22.38 $22.51 $21.86 5,018
2018-06-15 $22.44 $22.45 $22.44 $22.45 $21.80 11,139
2018-06-14 $22.89 $22.89 $22.89 $22.89 $22.22 519
2018-06-13 $22.59 $22.68 $22.59 $22.68 $22.02 896
2018-06-12 $22.62 $22.64 $22.62 $22.64 $21.98 602
2018-06-11 $22.46 $22.66 $22.46 $22.66 $22.00 5,528
2018-06-08 $22.13 $22.19 $22.06 $22.19 $21.55 2,234
2018-06-07 $22.06 $22.17 $22.06 $22.17 $21.53 3,027
2018-06-06 $22.26 $22.26 $22.00 $22.00 $21.36 979
2018-06-05 $22.03 $22.09 $22.00 $22.09 $21.45 2,847
2018-06-04 $21.83 $21.91 $21.83 $21.88 $21.24 1,069
2018-06-01 $21.84 $21.84 $21.83 $21.83 $21.19 666
2018-05-31 $21.85 $21.85 $21.78 $21.84 $21.21 7,831
2018-05-30 $21.84 $22.00 $21.84 $22.00 $21.36 13,465
2018-05-29 $21.90 $21.90 $21.75 $21.79 $21.02 5,021
2018-05-25 $21.95 $21.97 $21.94 $21.94 $21.16 836
2018-05-24 $22.10 $22.12 $22.10 $22.12 $21.33 33,801
2018-05-23 $21.97 $22.23 $21.90 $22.23 $21.44 104,872
2018-05-22 $22.54 $22.64 $22.23 $22.23 $21.44 59,063
2018-05-21 $22.25 $22.25 $22.25 $22.25 $21.46 2,768
2018-05-18 $22.53 $22.53 $22.26 $22.47 $21.67 1,928
2018-05-17 $22.45 $23.03 $22.45 $22.97 $22.16 9,028
2018-05-16 $21.90 $21.90 $21.77 $21.78 $21.01 5,104
2018-05-15 $21.99 $22.00 $21.88 $21.92 $21.15 8,951
2018-05-14 $22.21 $22.34 $22.21 $22.24 $21.46 2,935
2018-05-11 $22.07 $22.08 $21.99 $21.99 $21.21 6,991
2018-05-10 $21.70 $21.89 $21.69 $21.89 $21.11 3,172
2018-05-09 $21.51 $21.63 $21.50 $21.52 $20.76 1,796
2018-05-08 $21.19 $21.28 $21.19 $21.28 $20.53 20,748
2018-05-07 $21.44 $21.63 $21.44 $21.55 $20.79 17,776
2018-05-04 $21.27 $21.44 $21.27 $21.39 $20.63 13,790
2018-05-03 $21.22 $21.32 $21.16 $21.32 $20.56 3,345
2018-05-02 $21.28 $21.41 $21.26 $21.26 $20.51 4,169
2018-05-01 $21.32 $21.36 $21.27 $21.31 $20.55 14,667
2018-04-30 $21.26 $21.41 $21.26 $21.37 $20.62 2,301
2018-04-27 $21.31 $21.50 $21.29 $21.50 $20.74 884
2018-04-26 $21.35 $21.40 $21.30 $21.36 $20.47 5,225
2018-04-25 $21.21 $21.34 $21.21 $21.34 $20.44 6,188
2018-04-24 $21.68 $21.70 $21.52 $21.56 $20.65 2,408
2018-04-23 $22.15 $22.37 $22.15 $22.31 $21.38 4,114
2018-04-20 $22.41 $22.41 $22.21 $22.21 $21.28 13,606
2018-04-19 $22.56 $22.56 $22.38 $22.43 $21.49 1,913
2018-04-18 $22.72 $22.72 $22.63 $22.63 $21.68 5,528
2018-04-17 $22.55 $22.66 $22.55 $22.63 $21.68 1,405
2018-04-16 $22.28 $22.32 $22.23 $22.29 $21.35 4,808
2018-04-13 $22.10 $22.14 $22.06 $22.06 $21.14 3,605
2018-04-12 $22.08 $22.08 $21.96 $21.96 $21.04 3,645
2018-04-11 $21.97 $22.04 $21.97 $22.02 $21.10 2,085
2018-04-10 $21.92 $21.92 $21.92 $21.92 $21.00 253
2018-04-09 $21.65 $21.92 $21.65 $21.92 $21.00 2,062
2018-04-06 $21.62 $21.78 $21.48 $21.48 $20.58 2,729
2018-04-05 $21.69 $21.96 $21.69 $21.96 $21.04 25,738
2018-04-04 $21.21 $21.21 $21.07 $21.07 $20.19 12,541
2018-04-03 $21.54 $21.55 $21.38 $21.46 $20.56 25,629
2018-04-02 $21.59 $21.59 $21.37 $21.39 $20.49 4,147
2018-03-29 $21.65 $21.77 $21.62 $21.62 $20.71 1,271
2018-03-28 $21.65 $21.65 $21.63 $21.63 $20.58 12,935
2018-03-27 $21.75 $21.96 $21.75 $21.88 $20.82 1,609
2018-03-26 $21.64 $21.72 $21.55 $21.71 $20.66 4,783
2018-03-23 $22.20 $22.20 $21.84 $21.84 $20.79 1,105
2018-03-22 $21.92 $22.04 $21.92 $22.04 $20.97 43,831
2018-03-21 $22.33 $22.40 $22.18 $22.34 $21.26 29,500
2018-03-20 $22.03 $22.25 $22.03 $22.18 $21.10 280,521
2018-03-19 $21.60 $21.91 $21.60 $21.91 $20.85 20,152
2018-03-16 $21.40 $21.82 $21.40 $21.82 $20.76 58,828
2018-03-15 $21.20 $21.20 $20.73 $20.86 $19.85 8,963
2018-03-14 $21.18 $21.23 $21.18 $21.19 $20.16 2,853
2018-03-13 $21.12 $21.14 $21.08 $21.12 $20.10 4,202
2018-03-12 $21.16 $21.16 $21.09 $21.15 $20.13 1,900
2018-03-09 $21.04 $21.07 $21.04 $21.07 $20.05 1,811
2018-03-08 $20.73 $20.73 $20.59 $20.72 $19.72 15,277
2018-03-07 $20.66 $20.66 $20.46 $20.49 $19.50 20,854
2018-03-06 $20.75 $20.75 $20.75 $20.75 $19.74 388
2018-03-05 $20.49 $20.59 $20.39 $20.48 $19.49 3,472
2018-03-02 $20.57 $20.61 $20.55 $20.61 $19.61 2,348
2018-03-01 $20.92 $20.98 $20.75 $20.77 $19.76 3,577
2018-02-28 $21.46 $21.46 $21.01 $21.05 $20.03 35,304
2018-02-27 $21.75 $21.75 $21.75 $21.75 $20.70 28,052
2018-02-26 $21.58 $21.96 $21.58 $21.90 $20.70 3,802
2018-02-23 $21.75 $21.85 $21.75 $21.85 $20.65 1,148
2018-02-22 $21.85 $21.85 $21.85 $21.85 $20.65 9,490
2018-02-21 $21.86 $22.24 $21.86 $21.96 $20.76 14,177
2018-02-20 $21.69 $21.69 $21.63 $21.64 $20.46 861
2018-02-16 $21.88 $22.07 $21.88 $21.99 $20.79 8,638
2018-02-15 $21.57 $21.60 $21.50 $21.56 $20.38 17,840
2018-02-14 $21.20 $21.53 $21.06 $21.47 $20.29 14,676
2018-02-13 $21.60 $21.60 $21.24 $21.34 $20.17 26,757
2018-02-12 $21.62 $21.64 $21.32 $21.64 $20.45 2,336
2018-02-09 $21.48 $21.53 $20.91 $21.27 $20.11 16,215
2018-02-08 $21.72 $21.72 $21.52 $21.52 $20.34 27,797
2018-02-07 $21.74 $21.80 $21.58 $21.58 $20.40 5,390
2018-02-06 $21.75 $21.75 $21.57 $21.57 $20.39 1,036
2018-02-05 $21.88 $22.11 $21.70 $21.87 $20.67 3,913
2018-02-02 $22.47 $22.47 $21.99 $22.00 $20.79 21,382
2018-02-01 $22.60 $22.60 $22.48 $22.48 $21.25 788
2018-01-31 $22.81 $22.81 $22.72 $22.74 $21.50 1,924
2018-01-30 $22.82 $22.83 $22.66 $22.74 $21.49 2,870
2018-01-29 $23.28 $23.28 $23.04 $23.12 $21.71 28,512
2018-01-26 $23.58 $23.58 $23.34 $23.34 $21.92 55,423
2018-01-25 $23.90 $23.90 $23.40 $23.40 $21.97 5,022
2018-01-24 $23.78 $23.79 $23.61 $23.79 $22.33 1,742
2018-01-23 $23.57 $23.62 $23.56 $23.62 $22.18 3,072
2018-01-22 $23.46 $23.64 $23.43 $23.64 $22.20 7,690
2018-01-19 $23.38 $23.46 $23.31 $23.31 $21.88 4,671
2018-01-18 $23.51 $23.51 $23.32 $23.45 $22.01 3,742
2018-01-17 $23.45 $23.55 $23.31 $23.50 $22.06 3,472
2018-01-16 $23.62 $23.62 $23.42 $23.42 $21.99 17,942
2018-01-12 $23.20 $23.36 $23.14 $23.36 $21.93 9,405
2018-01-11 $23.15 $23.25 $23.15 $23.23 $21.81 49,595
2018-01-10 $23.63 $23.63 $23.35 $23.35 $21.92 1,442
2018-01-09 $23.75 $23.75 $23.71 $23.71 $22.26 495
2018-01-08 $24.21 $24.21 $23.99 $24.01 $22.55 4,026
2018-01-05 $24.46 $24.46 $24.22 $24.22 $22.74 3,439
2018-01-04 $23.98 $24.11 $23.98 $24.11 $22.64 16,387
2018-01-03 $24.02 $24.03 $23.97 $23.99 $22.52 1,233
2018-01-02 $23.75 $23.92 $23.73 $23.91 $22.45 6,489
2017-12-29 $23.61 $23.81 $23.61 $23.77 $22.32 4,797
2017-12-28 $23.53 $23.60 $23.40 $23.60 $22.16 4,984
2017-12-27 $23.50 $23.62 $23.49 $23.56 $22.00 31,563
2017-12-26 $23.75 $23.75 $23.75 $23.75 $22.17 314
2017-12-22 $23.22 $23.49 $23.21 $23.49 $21.93 2,751
2017-12-21 $23.32 $23.38 $23.29 $23.29 $21.74 10,497
2017-12-20 $23.22 $23.24 $23.15 $23.21 $21.67 64,272
2017-12-19 $23.30 $23.30 $23.16 $23.16 $21.62 3,933
2017-12-18 $23.18 $23.48 $23.18 $23.28 $21.73 14,696
2017-12-15 $23.20 $23.20 $23.17 $23.18 $21.64 19,715
2017-12-14 $23.04 $23.35 $23.04 $23.29 $21.74 4,915
2017-12-13 $22.92 $23.26 $22.90 $23.25 $21.71 3,451
2017-12-12 $22.98 $22.98 $22.81 $22.81 $21.29 3,033
2017-12-11 $22.68 $22.77 $22.55 $22.64 $21.14 19,853
2017-12-08 $22.65 $22.74 $22.54 $22.61 $21.11 2,219
2017-12-07 $22.55 $22.95 $22.55 $22.95 $21.42 2,955
2017-12-06 $22.75 $22.75 $22.63 $22.63 $21.13 3,903
2017-12-05 $22.97 $22.97 $22.71 $22.75 $21.23 2,529
2017-12-04 $23.01 $23.01 $22.89 $22.91 $21.38 7,846
2017-12-01 $23.49 $23.62 $23.31 $23.55 $21.99 4,450
2017-11-30 $22.06 $23.07 $22.06 $23.05 $21.52 6,493
2017-11-29 $22.71 $22.72 $22.49 $22.51 $21.01 3,215
2017-11-28 $23.15 $23.15 $22.87 $22.87 $21.23 5,489
2017-11-27 $23.88 $23.91 $23.21 $23.21 $21.54 10,042
2017-11-24 $23.61 $23.61 $23.61 $23.61 $21.91 1,218
2017-11-22 $23.52 $23.54 $23.33 $23.54 $21.84 7,637
2017-11-21 $23.33 $23.36 $23.26 $23.29 $21.61 14,753
2017-11-20 $23.02 $23.12 $22.93 $23.09 $21.43 27,442
2017-11-17 $22.90 $23.00 $22.87 $23.00 $21.34 8,842
2017-11-16 $22.94 $23.09 $22.77 $22.94 $21.29 16,863
2017-11-15 $23.02 $23.04 $22.74 $23.04 $21.38 8,677
2017-11-14 $22.99 $23.15 $22.99 $23.05 $21.39 2,449
2017-11-13 $23.34 $23.34 $23.25 $23.29 $21.62 844
2017-11-10 $23.44 $23.44 $23.44 $23.44 $21.75 376
2017-11-09 $23.36 $23.44 $23.36 $23.43 $21.74 1,726
2017-11-08 $23.30 $23.46 $23.26 $23.34 $21.66 32,846
2017-11-07 $23.07 $23.14 $22.98 $23.14 $21.48 2,088
2017-11-06 $22.92 $23.05 $22.92 $23.03 $21.37 2,859
2017-11-03 $22.72 $22.72 $22.25 $22.60 $20.97 31,570
2017-11-02 $23.70 $23.71 $22.66 $22.69 $21.06 1,755
2017-11-01 $23.33 $23.49 $23.24 $23.48 $21.79 27,240
2017-10-31 $23.24 $23.37 $23.15 $23.34 $21.66 3,014
2017-10-30 $23.20 $23.38 $23.20 $23.38 $21.70 7,816
2017-10-27 $22.83 $23.21 $22.83 $23.21 $21.42 1,137
2017-10-26 $22.87 $22.87 $22.67 $22.74 $20.99 29,415
2017-10-25 $23.75 $23.75 $22.90 $22.92 $21.15 14,747
2017-10-24 $23.92 $23.92 $23.72 $23.92 $22.07 3,434
2017-10-23 $23.97 $23.97 $23.78 $23.78 $21.94 17,409
2017-10-20 $24.09 $24.09 $23.68 $23.80 $21.96 26,571
2017-10-19 $24.87 $25.01 $24.87 $24.94 $23.02 4,091
2017-10-18 $25.42 $25.42 $24.91 $24.91 $22.99 15,366
2017-10-17 $25.52 $25.52 $25.41 $25.41 $23.45 1,288
2017-10-16 $25.71 $25.74 $25.68 $25.74 $23.76 1,028
2017-10-13 $25.87 $25.87 $25.80 $25.84 $23.85 1,669
2017-10-12 $25.72 $25.88 $25.72 $25.85 $23.85 3,074
2017-10-11 $25.70 $25.82 $25.64 $25.82 $23.82 7,038
2017-10-10 $25.52 $25.64 $25.49 $25.64 $23.66 14,094
2017-10-09 $25.10 $25.25 $25.10 $25.25 $23.30 1,993
2017-10-06 $25.45 $25.48 $25.36 $25.40 $23.44 14,238
2017-10-05 $25.48 $25.58 $25.48 $25.50 $23.53 3,171
2017-10-04 $25.76 $25.84 $25.67 $25.67 $23.69 2,534
2017-10-03 $25.75 $25.78 $25.75 $25.76 $23.77 505
2017-10-02 $25.69 $25.71 $25.64 $25.71 $23.73 3,936
2017-09-29 $25.60 $25.73 $25.60 $25.71 $23.73 1,649
2017-09-28 $25.73 $25.83 $25.73 $25.80 $23.68 20,850
2017-09-27 $25.92 $25.92 $25.68 $25.72 $23.61 14,539
2017-09-26 $25.80 $25.90 $25.80 $25.83 $23.71 15,495
2017-09-25 $25.63 $25.74 $25.63 $25.74 $23.63 1,303
2017-09-22 $25.81 $25.81 $25.50 $25.50 $23.40 5,474
2017-09-21 $25.59 $25.73 $25.59 $25.70 $23.59 7,645
2017-09-20 $25.79 $25.89 $25.72 $25.72 $23.61 1,401
2017-09-19 $25.53 $25.78 $25.42 $25.78 $23.66 3,533
2017-09-18 $25.50 $25.50 $25.20 $25.26 $23.19 27,837
2017-09-15 $25.55 $25.57 $25.55 $25.57 $23.47 11,400
2017-09-14 $25.51 $25.70 $25.51 $25.70 $23.59 868
2017-09-13 $25.40 $25.41 $25.28 $25.37 $23.29 3,163
2017-09-12 $25.36 $25.36 $25.30 $25.30 $23.23 1,511
2017-09-11 $25.57 $25.57 $25.57 $25.57 $23.47 162
2017-09-08 $25.57 $25.57 $25.55 $25.57 $23.47 784
2017-09-07 $25.73 $25.79 $25.66 $25.66 $23.55 6,969
2017-09-06 $25.14 $25.14 $25.14 $25.14 $23.08 11,500
2017-09-05 $25.14 $25.14 $25.14 $25.14 $23.08 1,100
2017-09-01 $25.05 $25.05 $25.05 $25.05 $22.99 322
2017-08-31 $24.62 $24.72 $24.62 $24.72 $22.69 1,465
2017-08-30 $24.43 $24.43 $24.25 $24.40 $22.40 2,311
2017-08-29 $24.49 $24.51 $24.49 $24.51 $22.49 1,455
2017-08-28 $24.66 $24.69 $24.66 $24.67 $22.52 1,615
2017-08-25 $24.60 $24.80 $24.59 $24.72 $22.56 1,887
2017-08-24 $24.57 $24.61 $24.57 $24.61 $22.46 636
2017-08-23 $24.45 $24.67 $24.44 $24.63 $22.48 3,066
2017-08-22 $24.40 $24.40 $24.35 $24.35 $22.22 1,240
2017-08-21 $24.20 $24.20 $24.16 $24.16 $22.05 1,998
2017-08-18 $24.59 $24.65 $24.59 $24.62 $22.47 1,202
2017-08-17 $24.64 $25.58 $24.52 $24.53 $22.39 1,759
2017-08-16 $24.71 $24.71 $24.48 $24.58 $22.44 9,044
2017-08-15 $24.55 $24.55 $24.55 $24.55 $22.40 476
2017-08-14 $24.96 $24.96 $24.90 $24.90 $22.73 789
2017-08-11 $24.95 $25.02 $24.90 $25.02 $22.83 2,140
2017-08-10 $25.12 $25.12 $24.97 $24.97 $22.80 2,827
2017-08-09 $25.49 $25.49 $25.22 $25.24 $23.04 8,732
2017-08-08 $25.45 $25.47 $25.44 $25.46 $23.24 2,520
2017-08-07 $25.15 $25.15 $25.15 $25.15 $22.96 189
2017-08-04 $25.51 $25.69 $25.51 $25.68 $23.44 1,504
2017-08-03 $25.81 $25.81 $25.65 $25.71 $23.47 8,999
2017-08-02 $25.60 $25.90 $25.60 $25.87 $23.61 2,830
2017-08-01 $25.67 $25.70 $25.67 $25.70 $23.46 485
2017-07-31 $25.39 $25.58 $25.37 $25.58 $23.35 1,310
2017-07-28 $25.65 $25.66 $25.50 $25.50 $23.27 1,603
2017-07-27 $25.46 $25.46 $25.34 $25.34 $23.13 5,607
2017-07-26 $25.73 $25.78 $25.73 $25.78 $23.41 937
2017-07-25 $25.63 $25.76 $25.57 $25.75 $23.38 6,640
2017-07-24 $25.76 $25.87 $25.76 $25.85 $23.47 1,298
2017-07-21 $25.66 $25.68 $25.65 $25.68 $23.31 555
2017-07-20 $25.68 $25.76 $25.68 $25.73 $23.36 1,061
2017-07-19 $25.75 $25.75 $25.64 $25.66 $23.30 1,387
2017-07-18 $25.58 $25.64 $25.58 $25.62 $23.26 952
2017-07-17 $25.50 $25.59 $25.49 $25.51 $23.16 2,062
2017-07-14 $25.22 $25.43 $25.22 $25.38 $23.05 1,406
2017-07-13 $24.90 $24.90 $24.74 $24.80 $22.51 1,451
2017-07-12 $25.16 $25.17 $25.11 $25.11 $22.80 1,450
2017-07-11 $24.87 $24.87 $24.56 $24.68 $22.41 2,255
2017-07-10 $24.79 $24.88 $24.64 $24.88 $22.59 1,082
2017-07-07 $24.61 $24.65 $24.61 $24.64 $22.37 1,280
2017-07-06 $24.71 $24.87 $24.70 $24.86 $22.57 1,637
2017-07-05 $24.94 $24.94 $24.61 $24.61 $22.34 1,907
2017-07-03 $24.75 $24.75 $24.40 $24.40 $22.15 514
2017-06-30 $24.78 $24.81 $24.69 $24.80 $22.51 13,093
2017-06-29 $24.62 $24.65 $24.62 $24.64 $22.37 1,214
2017-06-28 $24.48 $24.90 $24.48 $24.88 $22.59 2,053
2017-06-27 $24.36 $24.36 $24.28 $24.28 $21.93 827
2017-06-26 $24.44 $24.44 $24.27 $24.38 $22.02 3,818
2017-06-23 $24.00 $24.30 $24.00 $24.30 $21.95 1,762
2017-06-22 $24.03 $24.24 $24.03 $24.08 $21.75 1,597
2017-06-21 $24.03 $24.08 $23.83 $23.87 $21.56 19,759
2017-06-20 $24.19 $24.19 $24.14 $24.14 $21.80 6,275
2017-06-19 $24.36 $24.36 $24.36 $24.36 $22.00 155
2017-06-16 $24.10 $24.40 $24.08 $24.36 $22.00 3,963
2017-06-15 $23.93 $24.01 $23.93 $23.94 $21.62 7,422
2017-06-14 $24.49 $24.53 $24.37 $24.37 $22.01 6,945
2017-06-13 $24.47 $24.50 $24.39 $24.50 $22.13 3,256
2017-06-12 $23.98 $24.16 $23.98 $24.16 $21.82 7,603
2017-06-09 $23.89 $24.04 $23.89 $23.91 $21.59 6,205
2017-06-08 $23.76 $23.79 $23.76 $23.79 $21.49 1,079
2017-06-07 $23.79 $23.79 $23.76 $23.76 $21.46 1,201
2017-06-06 $24.17 $24.28 $24.17 $24.28 $21.93 14,982
2017-06-05 $24.09 $24.09 $24.00 $24.00 $21.68 7,210
2017-06-02 $24.17 $24.27 $24.17 $24.17 $21.83 3,051
2017-06-01 $24.20 $24.20 $24.11 $24.17 $21.83 4,233
2017-05-31 $23.92 $24.03 $23.92 $24.03 $21.71 3,635
2017-05-30 $24.12 $24.20 $24.10 $24.10 $21.77 4,048
2017-05-26 $24.51 $24.51 $24.47 $24.48 $22.11 4,429
2017-05-25 $24.66 $24.67 $24.47 $24.48 $21.99 3,938
2017-05-24 $24.62 $24.68 $24.52 $24.62 $22.11 4,634
2017-05-23 $24.66 $24.66 $24.59 $24.64 $22.14 895
2017-05-22 $24.00 $24.00 $24.00 $24.00 $21.56 105
2017-05-19 $24.36 $24.44 $24.36 $24.40 $21.92 3,181
2017-05-18 $24.04 $24.12 $23.91 $24.12 $21.67 1,531
2017-05-17 $24.28 $24.29 $24.10 $24.10 $21.65 8,732
2017-05-16 $24.56 $24.56 $24.55 $24.56 $22.06 1,338
2017-05-15 $24.49 $24.49 $24.49 $24.49 $22.00 442
2017-05-12 $24.39 $24.39 $24.39 $24.39 $21.91 4,931
2017-05-11 $24.45 $24.45 $24.08 $24.10 $21.65 2,897
2017-05-10 $24.79 $24.80 $24.74 $24.79 $22.27 2,371
2017-05-09 $24.52 $24.56 $24.49 $24.51 $22.02 79,179
2017-05-08 $24.53 $24.66 $24.50 $24.66 $22.15 33,850
2017-05-05 $24.12 $24.51 $24.11 $24.51 $22.02 28,867
2017-05-04 $24.47 $24.47 $23.90 $23.95 $21.51 4,056
2017-05-03 $24.45 $24.55 $24.45 $24.55 $22.05 2,613
2017-05-02 $24.52 $24.56 $24.43 $24.43 $21.94 1,981
2017-05-01 $24.60 $24.62 $24.51 $24.51 $22.02 4,604
2017-04-28 $24.54 $24.54 $24.54 $24.54 $22.05 399
2017-04-27 $24.63 $24.63 $24.40 $24.51 $22.02 2,279
2017-04-26 $25.11 $25.30 $24.91 $24.91 $22.26 3,896
2017-04-25 $25.16 $25.16 $25.05 $25.12 $22.45 5,025
2017-04-24 $25.20 $25.20 $25.19 $25.19 $22.51 1,126
2017-04-21 $24.85 $25.05 $24.85 $25.03 $22.37 858
2017-04-20 $25.04 $25.04 $25.04 $25.04 $22.38 271
2017-04-19 $25.07 $25.07 $24.88 $24.88 $22.24 19,521
2017-04-18 $25.15 $25.22 $25.14 $25.21 $22.53 3,606
2017-04-17 $25.36 $25.49 $25.36 $25.44 $22.74 1,017
2017-04-13 $25.46 $25.46 $25.36 $25.36 $22.67 1,111
2017-04-12 $25.42 $25.42 $25.35 $25.36 $22.66 3,237
2017-04-11 $25.46 $25.49 $25.45 $25.49 $22.78 5,067
2017-04-10 $25.31 $25.55 $25.31 $25.55 $22.83 1,534
2017-04-07 $25.44 $25.44 $25.39 $25.39 $22.70 2,080
2017-04-06 $25.10 $25.27 $25.10 $25.27 $22.58 3,124
2017-04-05 $24.92 $25.13 $24.92 $25.13 $22.47 3,207
2017-04-04 $24.77 $24.91 $24.77 $24.91 $22.26 1,694
2017-04-03 $24.70 $24.76 $24.70 $24.76 $22.13 3,160
2017-03-31 $24.97 $24.97 $24.94 $24.94 $22.29 5,951
2017-03-30 $24.93 $24.93 $24.90 $24.93 $22.28 5,700
2017-03-29 $24.88 $24.90 $24.85 $24.88 $22.24 23,889
2017-03-28 $24.86 $24.95 $24.86 $24.91 $22.15 9,706
2017-03-27 $25.68 $25.68 $25.68 $25.68 $22.84 871
2017-03-24 $25.83 $25.83 $25.83 $25.83 $22.97 157
2017-03-23 $25.70 $25.70 $25.63 $25.68 $22.84 3,901
2017-03-22 $25.36 $25.36 $25.35 $25.35 $22.54 739
2017-03-21 $25.56 $25.56 $25.34 $25.34 $22.53 5,960
2017-03-20 $25.60 $25.61 $25.60 $25.61 $22.77 3,080
2017-03-17 $25.65 $25.65 $25.62 $25.62 $22.78 1,467
2017-03-16 $25.40 $25.52 $25.39 $25.52 $22.69 1,466
2017-03-15 $25.00 $25.33 $25.00 $25.29 $22.49 1,578
2017-03-14 $24.95 $24.95 $24.87 $24.93 $22.17 702
2017-03-13 $25.27 $25.42 $25.26 $25.37 $22.56 1,822
2017-03-10 $25.05 $25.28 $25.05 $25.28 $22.48 1,540
2017-03-09 $24.94 $24.95 $24.84 $24.84 $22.09 767
2017-03-08 $25.06 $25.06 $24.97 $24.97 $22.20 1,860
2017-03-07 $25.23 $25.23 $25.16 $25.20 $22.41 2,110
2017-03-06 $25.40 $25.41 $25.25 $25.25 $22.45 5,401
2017-03-03 $25.51 $25.53 $25.44 $25.45 $22.63 1,902
2017-03-02 $25.64 $25.75 $25.63 $25.69 $22.85 2,629
2017-03-01 $25.63 $25.82 $25.62 $25.78 $22.92 9,147
2017-02-28 $25.78 $25.83 $25.76 $25.76 $22.90 1,252
2017-02-27 $26.18 $26.18 $26.18 $26.18 $23.28 2,047
2017-02-24 $25.96 $26.22 $25.96 $26.18 $23.28 59,777
2017-02-23 $26.59 $26.59 $26.33 $26.37 $23.33 2,169
2017-02-22 $26.36 $26.40 $26.36 $26.38 $23.34 7,148
2017-02-21 $26.39 $26.39 $26.32 $26.32 $23.29 44,026
2017-02-17 $26.32 $26.32 $26.08 $26.15 $23.14 2,441
2017-02-16 $26.40 $26.40 $26.24 $26.24 $23.22 2,208
2017-02-15 $26.24 $26.24 $26.15 $26.15 $23.13 773
2017-02-14 $26.00 $26.25 $25.92 $26.16 $23.15 3,522
2017-02-13 $26.26 $26.34 $26.26 $26.34 $23.30 2,383
2017-02-10 $25.90 $25.90 $25.90 $25.90 $22.91 1,916
2017-02-09 $25.77 $25.77 $25.74 $25.75 $22.79 1,425
2017-02-08 $25.54 $25.54 $25.50 $25.53 $22.59 2,302
2017-02-07 $26.08 $26.08 $25.96 $25.98 $22.99 1,294
2017-02-06 $26.41 $26.41 $26.31 $26.31 $23.28 1,044
2017-02-03 $26.98 $27.05 $26.88 $26.94 $23.83 1,421
2017-02-02 $26.43 $26.49 $26.43 $26.47 $23.42 2,301
2017-02-01 $26.19 $26.20 $25.99 $26.09 $23.08 3,105
2017-01-31 $26.35 $26.35 $26.34 $26.34 $23.30 1,956
2017-01-30 $26.30 $26.30 $26.23 $26.29 $23.26 3,008
2017-01-27 $26.49 $26.52 $26.49 $26.49 $23.44 5,415
2017-01-26 $27.08 $27.12 $27.08 $27.12 $23.88 1,523
2017-01-25 $27.46 $27.46 $27.38 $27.38 $24.11 2,057
2017-01-24 $26.90 $26.90 $26.90 $26.90 $23.68 262
2017-01-23 $26.90 $26.90 $26.90 $26.90 $23.68 1,140
2017-01-20 $27.00 $27.09 $27.00 $27.04 $23.81 662
2017-01-19 $27.03 $27.03 $26.75 $26.79 $23.59 21,590
2017-01-18 $27.26 $27.30 $27.17 $27.17 $23.92 7,197
2017-01-17 $27.48 $27.65 $27.45 $27.47 $24.19 14,331
2017-01-13 $27.05 $27.21 $27.03 $27.21 $23.96 13,490
2017-01-12 $26.89 $26.89 $26.77 $26.89 $23.68 1,622
2017-01-11 $26.79 $26.83 $26.52 $26.83 $23.63 2,613
2017-01-10 $26.77 $26.83 $26.67 $26.77 $23.57 5,053
2017-01-09 $26.69 $26.70 $26.67 $26.67 $23.48 1,437
2017-01-06 $26.63 $26.70 $26.47 $26.70 $23.51 13,973
2017-01-05 $26.55 $26.66 $26.46 $26.56 $23.38 4,765
2017-01-04 $26.38 $26.49 $26.38 $26.49 $23.32 2,880
2017-01-03 $26.05 $26.11 $25.99 $26.10 $22.98 1,476
2016-12-30 $25.98 $26.03 $25.84 $25.84 $22.75 1,489
2016-12-29 $25.82 $25.88 $25.77 $25.77 $22.69 1,441
2016-12-28 $25.76 $25.83 $25.64 $25.64 $22.58 1,631
2016-12-27 $26.40 $26.40 $25.75 $25.75 $22.58 351
2016-12-23 $26.03 $26.03 $26.02 $26.02 $22.81 5,371
2016-12-22 $25.95 $26.28 $25.95 $26.14 $22.91 7,383
2016-12-21 $25.55 $26.10 $25.55 $26.10 $22.88 7,278
2016-12-20 $26.13 $26.13 $26.06 $26.09 $22.87 974
2016-12-19 $26.02 $26.13 $25.92 $25.95 $22.75 3,995
2016-12-16 $25.57 $25.97 $25.57 $25.94 $22.74 2,268
2016-12-15 $25.76 $25.86 $25.70 $25.70 $22.54 2,952
2016-12-14 $26.11 $26.11 $25.80 $25.82 $22.64 3,395
2016-12-13 $26.14 $26.38 $26.09 $26.38 $23.13 1,299
2016-12-12 $26.12 $26.13 $25.92 $25.92 $22.72 4,555
2016-12-09 $25.95 $26.04 $25.86 $26.04 $22.83 3,992
2016-12-08 $26.09 $26.16 $26.09 $26.16 $22.93 1,534
2016-12-07 $25.76 $25.90 $25.76 $25.90 $22.71 869
2016-12-06 $25.56 $25.58 $25.53 $25.53 $22.39 2,614
2016-12-05 $25.91 $25.91 $25.80 $25.85 $22.67 754
2016-12-02 $25.98 $26.03 $25.98 $26.03 $22.82 801
2016-12-01 $25.69 $25.84 $25.69 $25.84 $22.65 466
2016-11-30 $25.38 $25.69 $25.32 $25.40 $22.27 42,233
2016-11-29 $24.80 $24.99 $24.80 $24.99 $21.91 556
2016-11-28 $25.05 $25.07 $25.05 $25.07 $21.98 516
2016-11-25 $25.04 $25.04 $25.01 $25.02 $21.83 852
2016-11-23 $24.93 $25.32 $24.93 $25.23 $22.02 2,542
2016-11-22 $25.28 $25.35 $25.19 $25.33 $22.10 2,014
2016-11-21 $25.37 $25.37 $25.23 $25.33 $22.10 2,229
2016-11-18 $24.83 $24.96 $24.83 $24.92 $21.74 1,614
2016-11-17 $24.80 $24.84 $24.80 $24.84 $21.68 600
2016-11-16 $24.44 $24.59 $24.44 $24.59 $21.45 829
2016-11-15 $24.51 $24.59 $24.44 $24.52 $21.39 1,909
2016-11-14 $23.93 $24.13 $23.75 $24.13 $21.06 1,352
2016-11-11 $24.11 $24.13 $24.10 $24.13 $21.05 1,250
2016-11-10 $24.92 $25.08 $24.92 $24.95 $21.77 2,530
2016-11-09 $24.76 $24.90 $24.75 $24.84 $21.67 1,940
2016-11-08 $25.03 $25.03 $24.85 $24.90 $21.73 1,932
2016-11-07 $24.93 $25.06 $24.93 $24.96 $21.78 1,278
2016-11-04 $24.47 $24.47 $24.47 $24.47 $21.35 2,028
2016-11-03 $24.59 $24.59 $24.47 $24.47 $21.35 3,025
2016-11-02 $24.71 $24.71 $24.49 $24.49 $21.37 712
2016-11-01 $25.26 $25.26 $24.91 $25.16 $21.95 6,781
2016-10-31 $25.53 $25.53 $25.39 $25.43 $22.19 3,492
2016-10-28 $25.68 $25.68 $25.48 $25.66 $22.39 691
2016-10-27 $25.69 $25.73 $25.53 $25.53 $22.27 1,193
2016-10-26 $25.86 $25.86 $25.81 $25.81 $22.42 15,403
2016-10-25 $25.81 $25.81 $25.81 $25.81 $22.41 146
2016-10-24 $25.89 $25.94 $25.89 $25.91 $22.50 966
2016-10-21 $25.90 $26.07 $25.90 $26.07 $22.64 1,070
2016-10-20 $26.22 $26.22 $26.09 $26.09 $22.66 1,960
2016-10-19 $26.36 $26.36 $26.35 $26.35 $22.89 793
2016-10-18 $26.02 $26.06 $26.02 $26.06 $22.63 950
2016-10-17 $25.82 $25.82 $25.82 $25.82 $22.42 660
2016-10-14 $25.86 $25.86 $25.65 $25.65 $22.28 1,848
2016-10-13 $25.37 $25.70 $25.37 $25.70 $22.32 1,241
2016-10-12 $25.18 $25.47 $25.18 $25.47 $22.12 975
2016-10-11 $25.37 $25.47 $25.20 $25.20 $21.89 3,735
2016-10-10 $25.00 $25.00 $25.00 $25.00 $21.71 259
2016-10-07 $25.32 $25.33 $25.22 $25.22 $21.90 3,338
2016-10-06 $25.57 $25.60 $25.50 $25.56 $22.20 2,154
2016-10-05 $25.67 $25.82 $25.67 $25.68 $22.30 3,531
2016-10-04 $25.80 $25.80 $25.60 $25.60 $22.23 16,051
2016-10-03 $25.93 $25.99 $25.93 $25.96 $22.55 2,546
2016-09-30 $26.07 $26.08 $26.07 $26.07 $22.64 976
2016-09-29 $25.83 $25.83 $25.55 $25.57 $22.21 1,157
2016-09-28 $25.33 $25.83 $25.33 $25.83 $22.43 474
2016-09-27 $25.20 $25.22 $25.20 $25.21 $21.80 1,412
2016-09-26 $25.35 $25.36 $25.35 $25.36 $21.92 360
2016-09-23 $25.41 $25.53 $25.41 $25.41 $21.97 876
2016-09-22 $25.67 $25.77 $25.67 $25.74 $22.25 5,355
2016-09-21 $25.21 $25.52 $25.20 $25.52 $22.06 1,290
2016-09-20 $24.99 $25.01 $24.92 $25.01 $21.62 951
2016-09-19 $25.00 $25.00 $25.00 $25.00 $21.61 8,642
2016-09-16 $24.47 $24.65 $24.45 $24.65 $21.30 5,182
2016-09-15 $24.68 $24.80 $24.60 $24.61 $21.28 90,253
2016-09-14 $24.45 $24.86 $24.45 $24.67 $21.32 2,147
2016-09-13 $24.79 $24.79 $24.48 $24.48 $21.16 1,622
2016-09-12 $25.00 $25.40 $24.97 $25.29 $21.87 3,467
2016-09-09 $25.43 $25.43 $25.36 $25.37 $21.93 16,753
2016-09-08 $25.71 $25.93 $25.55 $25.78 $22.28 5,279
2016-09-07 $25.60 $25.60 $25.37 $25.57 $22.10 5,314
2016-09-06 $25.73 $25.73 $25.57 $25.59 $22.12 13,193
2016-09-02 $24.93 $24.93 $24.93 $24.93 $21.55 523
2016-09-01 $23.87 $24.56 $23.87 $24.54 $21.22 889
2016-08-31 $23.82 $23.96 $23.82 $23.93 $20.69 1,152
2016-08-30 $24.32 $24.49 $24.32 $24.41 $21.10 2,133
2016-08-29 $24.40 $24.45 $24.37 $24.37 $21.07 6,388
2016-08-26 $24.64 $24.67 $24.63 $24.66 $21.21 2,752
2016-08-25 $25.12 $25.12 $25.12 $25.12 $21.61 196
2016-08-24 $25.14 $25.14 $25.12 $25.12 $21.61 1,783
2016-08-23 $25.16 $25.27 $25.16 $25.26 $21.73 2,468
2016-08-22 $24.98 $24.98 $24.98 $24.98 $21.49 1,587
2016-08-19 $25.11 $25.14 $25.06 $25.06 $21.56 4,711
2016-08-18 $24.97 $25.27 $24.97 $25.27 $21.74 1,256
2016-08-17 $24.96 $24.96 $24.96 $24.96 $21.47 766
2016-08-16 $25.07 $25.25 $25.01 $25.05 $21.55 2,399
2016-08-15 $25.17 $25.17 $25.05 $25.12 $21.61 1,757
2016-08-12 $25.36 $25.36 $24.98 $24.99 $21.50 5,564
2016-08-11 $25.48 $25.48 $25.16 $25.19 $21.67 41,886
2016-08-10 $25.51 $25.51 $25.41 $25.41 $21.86 970
2016-08-09 $25.42 $25.46 $25.30 $25.40 $21.85 3,896
2016-08-08 $25.39 $25.43 $25.39 $25.43 $21.87 822
2016-08-05 $24.69 $24.70 $24.69 $24.70 $21.25 314
2016-08-04 $24.84 $24.96 $24.84 $24.96 $21.47 2,341
2016-08-03 $24.62 $24.73 $24.62 $24.63 $21.19 1,284
2016-08-02 $24.86 $24.86 $24.63 $24.81 $21.35 4,253
2016-08-01 $24.30 $24.30 $24.10 $24.30 $20.90 725
2016-07-29 $24.41 $24.77 $24.38 $24.77 $21.31 2,633
2016-07-28 $24.20 $24.27 $24.20 $24.22 $20.74 3,894
2016-07-27 $24.30 $24.32 $24.26 $24.26 $20.77 557
2016-07-26 $24.42 $24.50 $24.42 $24.48 $20.96 780
2016-07-25 $24.45 $24.45 $24.27 $24.30 $20.80 806
2016-07-22 $24.88 $24.88 $24.88 $24.88 $21.30 157
2016-07-21 $25.14 $25.14 $24.83 $24.83 $21.25 856
2016-07-20 $24.54 $24.96 $24.54 $24.96 $21.37 1,037
2016-07-19 $24.59 $24.93 $24.53 $24.81 $21.24 2,617
2016-07-18 $24.89 $24.89 $24.81 $24.88 $21.30 508
2016-07-15 $25.38 $25.38 $25.04 $25.04 $21.43 1,775
2016-07-14 $25.12 $25.12 $25.12 $25.12 $21.50 67
2016-07-13 $25.12 $25.12 $25.12 $25.12 $21.50 510
2016-07-12 $25.24 $25.39 $25.21 $25.21 $21.58 2,543
2016-07-11 $25.07 $25.07 $25.07 $25.07 $21.46 320
2016-07-08 $24.72 $25.06 $24.72 $24.90 $21.32 8,161
2016-07-07 $25.22 $25.22 $24.76 $24.81 $21.24 2,995
2016-07-06 $24.66 $24.86 $24.57 $24.86 $21.28 4,541
2016-07-05 $25.10 $25.10 $24.74 $24.74 $21.18 3,899
2016-07-01 $28.82 $28.82 $28.82 $28.82 $24.67 726
2016-06-30 $24.66 $24.77 $24.66 $24.77 $21.21 1,932
2016-06-29 $24.44 $24.75 $24.39 $24.69 $21.14 1,537
2016-06-28 $24.39 $24.39 $24.15 $24.30 $20.80 1,498
2016-06-27 $24.06 $24.06 $23.86 $23.88 $20.34 7,137
2016-06-24 $24.63 $24.63 $24.24 $24.24 $20.65 8,988
2016-06-23 $25.20 $25.20 $25.10 $25.10 $21.38 7,535
2016-06-22 $24.99 $24.99 $24.80 $24.80 $21.13 4,635
2016-06-21 $24.73 $24.92 $24.73 $24.92 $21.22 7,378
2016-06-20 $24.64 $24.75 $24.63 $24.74 $21.08 3,561
2016-06-17 $24.51 $24.51 $24.41 $24.41 $20.79 4,412
2016-06-16 $23.90 $24.16 $23.90 $24.16 $20.58 662
2016-06-15 $24.53 $24.53 $24.49 $24.49 $20.86 568
2016-06-14 $24.83 $24.96 $24.40 $24.40 $20.79 6,880
2016-06-13 $24.40 $24.80 $24.40 $24.80 $21.12 1,978
2016-06-10 $24.73 $24.81 $24.60 $24.65 $21.00 22,358
2016-06-09 $25.10 $25.16 $25.00 $25.09 $21.37 2,459
2016-06-08 $25.58 $25.58 $25.20 $25.21 $21.47 4,634
2016-06-07 $25.16 $25.20 $25.14 $25.19 $21.46 26,225
2016-06-06 $24.88 $25.23 $24.78 $25.03 $21.32 29,139
2016-06-03 $24.18 $24.23 $24.11 $24.20 $20.62 42,260
2016-06-02 $23.63 $23.89 $23.63 $23.83 $20.30 26,921
2016-06-01 $23.34 $23.88 $23.29 $23.88 $20.35 94,412
2016-05-31 $23.64 $23.70 $23.53 $23.53 $20.04 40,280
2016-05-27 $23.63 $23.69 $23.59 $23.59 $20.09 884
2016-05-26 $23.79 $24.00 $23.79 $24.00 $20.44 523
2016-05-25 $23.67 $23.67 $23.51 $23.51 $19.93 470
2016-05-24 $23.21 $23.35 $23.03 $23.12 $19.60 13,538
2016-05-23 $23.20 $23.20 $23.20 $23.20 $19.66 1
2016-05-20 $23.16 $23.26 $23.10 $23.20 $19.66 13,636
2016-05-19 $22.59 $22.99 $22.59 $22.99 $19.48 1,375
2016-05-18 $23.45 $23.45 $22.86 $22.86 $19.37 1,530
2016-05-17 $23.24 $23.24 $23.24 $23.24 $19.70 1,612
2016-05-16 $22.97 $22.97 $22.72 $22.80 $19.33 1,687
2016-05-13 $22.51 $22.51 $22.51 $22.51 $19.08 183
2016-05-12 $22.19 $22.51 $22.19 $22.51 $19.08 9,068
2016-05-11 $22.11 $22.59 $22.01 $22.59 $19.15 1,530
2016-05-10 $21.73 $22.06 $21.73 $22.06 $18.69 2,442
2016-05-09 $21.58 $21.58 $21.51 $21.54 $18.26 1,026
2016-05-06 $21.92 $21.92 $21.92 $21.92 $18.58 4,033
2016-05-05 $21.97 $21.97 $21.95 $21.95 $18.60 467
2016-05-04 $22.09 $22.09 $21.85 $21.99 $18.64 2,548
2016-05-03 $22.89 $22.89 $22.20 $22.20 $18.81 14,287
2016-05-02 $22.99 $23.22 $22.99 $23.07 $19.55 1,603
2016-04-29 $23.16 $23.16 $23.16 $23.16 $19.63 156
2016-04-28 $23.34 $23.34 $23.16 $23.16 $19.63 18,021
2016-04-27 $23.15 $23.15 $22.99 $22.99 $19.39 1,632
2016-04-26 $23.45 $23.50 $23.31 $23.31 $19.65 709
2016-04-25 $23.25 $23.30 $23.25 $23.25 $19.60 2,241
2016-04-22 $23.21 $23.48 $23.21 $23.48 $19.80 3,596
2016-04-21 $23.03 $23.03 $23.01 $23.01 $19.40 1,218
2016-04-20 $22.69 $23.01 $22.69 $22.93 $19.34 908
2016-04-19 $22.90 $22.90 $22.73 $22.76 $19.19 1,264
2016-04-18 $22.54 $22.65 $22.54 $22.54 $19.01 2,868
2016-04-15 $22.35 $22.35 $22.35 $22.35 $18.85 8,809
2016-04-14 $22.36 $22.55 $22.34 $22.55 $19.02 2,127
2016-04-13 $22.68 $22.78 $22.57 $22.57 $19.03 5,732
2016-04-12 $21.99 $22.51 $21.95 $22.50 $18.98 22,455
2016-04-11 $23.15 $23.25 $23.05 $23.09 $19.47 3,669
2016-04-08 $22.77 $22.77 $22.63 $22.63 $19.08 356
2016-04-07 $22.26 $22.26 $22.21 $22.21 $18.73 532
2016-04-06 $22.19 $22.49 $22.19 $22.42 $18.90 2,688
2016-04-05 $21.70 $21.84 $21.70 $21.84 $18.42 899
2016-04-04 $22.82 $22.82 $22.37 $22.37 $18.86 400
2016-04-01 $22.58 $22.64 $22.58 $22.61 $19.06 1,205
2016-03-31 $23.09 $23.14 $22.79 $22.82 $19.24 2,711
2016-03-30 $22.65 $22.79 $22.65 $22.79 $19.22 601
2016-03-29 $22.29 $22.40 $22.23 $22.40 $18.89 744
2016-03-28 $22.37 $22.47 $22.35 $22.47 $18.85 5,136
2016-03-24 $22.23 $22.26 $22.16 $22.26 $18.67 1,558
2016-03-23 $22.40 $22.40 $22.34 $22.34 $18.74 386
2016-03-22 $22.92 $22.93 $22.89 $22.89 $19.20 1,482
2016-03-21 $22.74 $22.74 $22.61 $22.67 $19.02 880
2016-03-18 $22.98 $22.98 $22.82 $22.96 $19.26 1,957
2016-03-17 $23.22 $23.30 $23.22 $23.30 $19.54 4,099
2016-03-16 $22.46 $22.96 $22.39 $22.90 $19.21 1,219
2016-03-15 $22.30 $22.36 $22.30 $22.36 $18.76 1,045
2016-03-14 $22.61 $22.82 $22.49 $22.63 $18.98 2,997
2016-03-11 $22.93 $22.98 $22.93 $22.98 $19.27 489
2016-03-10 $22.95 $22.95 $22.40 $22.45 $18.83 959
2016-03-09 $22.98 $22.98 $22.92 $22.95 $19.25 1,421
2016-03-08 $22.59 $22.64 $22.36 $22.49 $18.86 53,789
2016-03-07 $22.55 $22.93 $22.55 $22.77 $19.10 2,997
2016-03-04 $22.16 $22.32 $22.13 $22.32 $18.72 4,518
2016-03-03 $21.29 $21.29 $21.26 $21.26 $17.83 2,306
2016-03-02 $21.49 $21.58 $21.43 $21.44 $17.98 1,904
2016-03-01 $21.52 $21.93 $21.52 $21.75 $18.24 1,652
2016-02-29 $21.08 $21.55 $21.08 $21.36 $17.92 10,490
2016-02-26 $20.99 $21.02 $20.99 $21.02 $17.63 3,226
2016-02-25 $19.99 $20.02 $19.84 $19.98 $16.76 3,128
2016-02-24 $19.73 $20.08 $19.40 $20.08 $16.75 2,708
2016-02-23 $20.16 $20.17 $19.96 $19.96 $16.65 6,947
2016-02-22 $20.30 $20.54 $20.29 $20.54 $17.13 3,042
2016-02-19 $19.43 $19.43 $19.39 $19.39 $16.18 360
2016-02-18 $20.28 $20.28 $20.14 $20.14 $16.80 7,147
2016-02-17 $19.69 $20.54 $19.69 $20.54 $17.14 2,255
2016-02-16 $19.54 $19.61 $19.26 $19.55 $16.30 5,430
2016-02-12 $18.92 $19.13 $18.92 $18.94 $15.80 3,045
2016-02-11 $18.77 $18.91 $18.76 $18.91 $15.78 2,520
2016-02-10 $18.93 $18.93 $18.87 $18.87 $15.74 1,789
2016-02-09 $18.94 $18.97 $18.85 $18.85 $15.73 1,199
2016-02-08 $19.56 $19.56 $18.95 $19.03 $15.87 9,911
2016-02-05 $19.76 $19.94 $19.74 $19.84 $16.55 4,231
2016-02-04 $20.28 $20.28 $20.10 $20.10 $16.77 13,057
2016-02-03 $20.53 $20.53 $20.27 $20.46 $17.06 34,735
2016-02-02 $19.76 $20.01 $19.76 $20.01 $16.69 1,626
2016-02-01 $20.07 $20.50 $20.07 $20.50 $17.10 5,115
2016-01-29 $20.89 $20.91 $20.57 $20.80 $17.35 2,253
2016-01-28 $20.41 $20.64 $20.41 $20.64 $17.22 1,198
2016-01-27 $19.75 $19.81 $19.62 $19.62 $16.27 2,822
2016-01-26 $19.75 $19.85 $19.67 $19.79 $16.41 3,279
2016-01-25 $19.53 $19.57 $18.94 $19.02 $15.77 10,499
2016-01-22 $19.83 $19.83 $19.55 $19.55 $16.22 2,300
2016-01-21 $17.55 $18.89 $17.55 $18.89 $15.67 6,070
2016-01-20 $17.31 $18.10 $16.86 $18.05 $14.97 2,092
2016-01-19 $17.53 $18.18 $17.50 $18.02 $14.94 20,723
2016-01-15 $18.55 $18.57 $18.36 $18.44 $15.29 6,641
2016-01-14 $18.84 $19.15 $18.84 $19.15 $15.88 22,476
2016-01-13 $19.22 $19.24 $18.66 $18.67 $15.48 3,650
2016-01-12 $19.46 $19.46 $18.60 $18.93 $15.70 6,971
2016-01-11 $18.89 $19.06 $18.68 $19.06 $15.81 8,235
2016-01-08 $18.79 $19.26 $18.79 $19.22 $15.94 4,948
2016-01-07 $19.62 $19.62 $18.85 $19.07 $15.81 4,077
2016-01-06 $19.75 $19.76 $19.21 $19.30 $16.01 5,062
2016-01-05 $20.00 $20.04 $19.87 $19.99 $16.58 4,713
2016-01-04 $19.90 $20.17 $19.87 $20.08 $16.66 5,766
2015-12-31 $19.75 $20.32 $19.75 $20.28 $16.82 5,911
2015-12-30 $20.01 $20.01 $19.81 $19.81 $16.43 3,670
2015-12-29 $20.24 $20.32 $20.15 $20.25 $16.80 7,329
2015-12-28 $20.65 $20.65 $20.00 $20.65 $17.04 2,511
2015-12-24 $20.52 $20.67 $20.43 $20.46 $16.88 3,740
2015-12-23 $20.09 $20.42 $20.03 $20.39 $16.83 7,696
2015-12-22 $19.47 $19.74 $19.47 $19.74 $16.29 8,420
2015-12-21 $19.79 $19.79 $19.36 $19.39 $16.00 6,228
2015-12-18 $19.79 $19.79 $19.35 $19.45 $16.05 5,321
2015-12-17 $20.00 $20.02 $19.44 $19.62 $16.19 6,705
2015-12-16 $19.66 $20.36 $19.53 $20.29 $16.74 24,517
2015-12-15 $20.24 $20.24 $19.88 $19.88 $16.41 17,134
2015-12-14 $19.80 $19.81 $19.24 $19.76 $16.31 12,600
2015-12-11 $20.11 $20.11 $19.69 $19.76 $16.30 15,150
2015-12-10 $20.35 $20.85 $20.28 $20.28 $16.74 11,000
2015-12-09 $20.66 $20.66 $20.12 $20.31 $16.76 5,460
2015-12-08 $19.71 $20.15 $19.71 $19.88 $16.41 9,623
2015-12-07 $21.43 $21.43 $19.77 $19.77 $16.32 4,752
2015-12-04 $21.48 $21.93 $21.47 $21.88 $18.05 2,519
2015-12-03 $21.91 $21.94 $21.46 $21.46 $17.71 2,111
2015-12-02 $21.75 $21.75 $21.52 $21.56 $17.79 1,969
2015-12-01 $22.15 $22.15 $22.03 $22.03 $18.18 3,860
2015-11-30 $22.05 $22.18 $21.78 $21.94 $18.11 9,320
2015-11-27 $22.28 $22.28 $22.28 $22.28 $18.38 538
2015-11-25 $22.17 $22.54 $22.13 $22.50 $18.57 6,241
2015-11-24 $22.50 $22.50 $22.31 $22.31 $18.32 575
2015-11-23 $22.27 $22.60 $22.27 $22.60 $18.56 1,840
2015-11-20 $22.95 $22.95 $22.48 $22.48 $18.46 1,642
2015-11-19 $22.78 $22.78 $22.68 $22.70 $18.64 1,067
2015-11-18 $23.06 $23.06 $22.62 $22.88 $18.79 2,265
2015-11-17 $23.47 $23.47 $23.15 $23.16 $19.02 714
2015-11-16 $22.84 $23.22 $22.84 $23.22 $19.07 2,831
2015-11-13 $22.45 $22.78 $22.44 $22.78 $18.71 1,223
2015-11-12 $22.91 $23.08 $22.86 $22.91 $18.82 3,371
2015-11-11 $22.96 $22.96 $22.93 $22.95 $18.85 5,872
2015-11-10 $23.31 $23.31 $22.94 $23.13 $19.00 1,515
2015-11-09 $22.99 $23.20 $22.99 $23.07 $18.95 5,040
2015-11-06 $23.15 $23.15 $22.58 $22.66 $18.61 652
2015-11-05 $24.22 $24.22 $24.22 $24.22 $19.89 893
2015-11-04 $24.48 $24.48 $24.26 $24.26 $19.92 1,350
2015-11-03 $24.58 $24.66 $24.58 $24.63 $20.22 2,538
2015-11-02 $24.60 $24.60 $24.42 $24.47 $20.10 1,674
2015-10-30 $24.42 $24.59 $24.42 $24.50 $20.12 1,805
2015-10-29 $24.29 $24.42 $24.22 $24.42 $20.06 1,415
2015-10-28 $24.24 $24.28 $24.24 $24.28 $19.85 2,753
2015-10-27 $24.04 $24.04 $23.47 $23.47 $19.19 1,959
2015-10-26 $24.48 $24.50 $24.48 $24.50 $20.03 535
2015-10-23 $24.61 $24.61 $24.59 $24.59 $20.10 943
2015-10-22 $24.78 $24.78 $24.78 $24.78 $20.26 1,182
2015-10-21 $24.85 $24.85 $24.75 $24.77 $20.25 1,097
2015-10-20 $25.12 $25.12 $24.96 $24.97 $20.41 9,815
2015-10-19 $25.06 $25.06 $24.99 $24.99 $20.43 811
2015-10-16 $25.17 $25.23 $25.17 $25.23 $20.63 2,941
2015-10-15 $25.13 $25.13 $25.11 $25.11 $20.53 13,740
2015-10-14 $24.96 $25.05 $24.81 $25.01 $20.45 2,708
2015-10-13 $26.53 $26.53 $26.29 $26.34 $21.53 13,350
2015-10-12 $26.70 $26.70 $26.70 $26.70 $21.83 0
2015-10-09 $26.75 $26.75 $26.70 $26.70 $21.83 9,294
2015-10-08 $26.72 $26.88 $26.69 $26.78 $21.90 2,392
2015-10-07 $26.71 $26.71 $26.65 $26.65 $21.79 2,144
2015-10-06 $26.64 $26.67 $26.47 $26.47 $21.64 1,740
2015-10-05 $26.45 $26.45 $26.42 $26.42 $21.60 660
2015-10-02 $24.31 $24.97 $24.28 $24.97 $20.41 9,658
2015-10-01 $23.70 $23.70 $23.50 $23.67 $19.35 644
2015-09-30 $23.09 $23.48 $22.91 $23.48 $19.20 4,433
2015-09-29 $23.34 $23.34 $22.70 $22.85 $18.68 3,338
2015-09-28 $24.00 $24.00 $23.48 $23.48 $19.19 4,618
2015-09-25 $24.37 $24.56 $24.31 $24.37 $19.84 5,067
2015-09-24 $24.17 $24.17 $24.17 $24.17 $19.67 108
2015-09-23 $24.17 $24.17 $24.17 $24.17 $19.67 151
2015-09-22 $24.12 $24.23 $23.99 $24.17 $19.67 2,537
2015-09-21 $24.28 $24.28 $24.28 $24.28 $19.77 468
2015-09-18 $24.48 $24.48 $24.20 $24.21 $19.71 1,041
2015-09-17 $24.29 $24.34 $24.17 $24.34 $19.82 567
2015-09-16 $24.18 $24.21 $24.11 $24.16 $19.67 2,167
2015-09-15 $23.84 $23.84 $23.70 $23.83 $19.40 3,584
2015-09-14 $24.16 $24.19 $23.89 $23.90 $19.46 679
2015-09-11 $25.08 $25.08 $24.20 $24.22 $19.72 2,753
2015-09-10 $25.46 $25.46 $25.44 $25.44 $20.71 449
2015-09-09 $25.75 $25.75 $25.75 $25.75 $20.96 322
2015-09-08 $25.59 $25.67 $25.59 $25.67 $20.90 1,417
2015-09-04 $25.74 $25.74 $25.74 $25.74 $20.95 536
2015-09-03 $25.81 $25.81 $25.49 $25.49 $20.75 1,158
2015-09-02 $24.51 $24.97 $24.48 $24.84 $20.22 1,076

ENBRIDGE INCOME FD (EBGUF) News Headlines

Recent ENBRIDGE INCOME FD (EBGUF) News
Similar Companies to ENBRIDGE INCOME FD (EBGUF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.