Enbridge Income Fund Holdings, Inc Historical Stock Prices

EBGUF 
$27.0006
*  
0.2984
1.09%
Get EBGUF Alerts
*Delayed - data as of Jul. 31, 2014 14:09 ET  -  Find a broker to begin trading EBGUF now


Community Rating:
View:    EBGUF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
14:09 N/A  27.0728  27.0006  27.0006 559
07/30/2014 27.3316 27.3316 27.299 27.299 994
07/29/2014 27.0932 27.0932 27.0807 27.0807 560
07/28/2014 27.11 27.177 27.11 27.177 1,045
07/25/2014 27.277 27.3299 26.99 26.99 2,158
07/24/2014 27.4024 27.4024 27.4024 27.4024 315
07/23/2014 27.2672 27.2672 27.2672 27.2672 128
07/22/2014 26.819 26.9174 26.819 26.9174 944
07/21/2014 26.0883 26.2357 26.0883 26.2357 590
07/18/2014 26.0735 26.1461 26.0735 26.1461 452
07/17/2014 25.9684 25.9684 25.9684 25.9684 00
07/16/2014 25.9684 25.9684 25.9684 25.9684 216
07/15/2014 25.827 25.8845 25.827 25.86 816
07/14/2014 25.83 25.83 25.83 25.83 170
07/11/2014 25.8883 25.8883 25.8883 25.8883 240
07/10/2014 25.9032 25.9032 25.9032 25.9032 00
07/09/2014 25.99 25.99 25.9032 25.9032 1,453
07/08/2014 25.79 25.8387 25.7861 25.7861 1,560
07/07/2014 26.1744 26.1744 26.1744 26.1744 00
07/03/2014 26.1744 26.1744 26.1744 26.1744 00
07/02/2014 26.1443 26.1744 26.1443 26.1744 412
07/01/2014 26.3 26.3 26.3 26.3 350
06/30/2014 25.8862 26.167 25.8862 26.167 342
06/27/2014 26.0099 26.03 25.8797 25.8797 777
06/26/2014 25.77 26.0891 25.77 26.086 2,689
06/25/2014 25.8917 25.8917 25.8886 25.8886 440
06/24/2014 26 26 26 26 800
06/23/2014 26.047 26.047 25.971 25.971 375
06/20/2014 25.899 26.0432 25.899 26.0432 930
06/19/2014 25.8151 25.898 25.7408 25.77 16,832
06/18/2014 25.75 25.75 25.75 25.75 1,111
06/17/2014 25.6831 25.6831 25.592 25.592 460
06/16/2014 25.6578 25.6578 25.6578 25.6578 00
06/13/2014 25.6578 25.6578 25.6578 25.6578 232
06/12/2014 25.5029 25.5029 25.5029 25.5029 120
06/11/2014 25.4232 25.4232 25.4232 25.4232 00
06/10/2014 25.4877 25.4877 25.4232 25.4232 202
06/09/2014 25.5448 25.5448 25.4745 25.4745 520
06/06/2014 25.429 25.429 25.379 25.379 1,080
06/05/2014 25.34 25.34 25.34 25.34 00
06/04/2014 25.344 25.367 25.291 25.34 2,497
06/03/2014 25.4042 25.43 25.3768 25.39 558
06/02/2014 25.222 25.2614 25.222 25.2614 956
05/30/2014 25.295 25.295 25.295 25.295 1,521
05/29/2014 25.1524 25.1524 25.1524 25.1524 120
05/28/2014 25.3318 25.3318 25.3318 25.3318 140
05/27/2014 25.43 25.43 25.43 25.43 1,040
05/23/2014 25.29 25.3034 25.225 25.25 2,001
05/22/2014 24.9472 24.9472 24.9472 24.9472 00
05/21/2014 24.9472 24.9472 24.9472 24.9472 110
05/20/2014 24.8 24.9469 24.8 24.9469 871
05/19/2014 25.0637 25.0637 25.0637 25.0637 00
05/16/2014 25.0637 25.0637 25.0637 25.0637 00
05/15/2014 25.13 25.13 25.0637 25.0637 1,439
05/14/2014 25.174 25.174 25.1603 25.1603 365
05/13/2014 25.0652 25.0652 24.9576 24.976 710
05/12/2014 24.8555 24.8555 24.7873 24.7873 1,120
05/09/2014 25.2 25.2 24.7118 24.7118 335
05/08/2014 25.0926 25.2392 25.0926 25.2115 972
05/07/2014 24.7339 24.7339 24.7339 24.7339 225
05/06/2014 24.5512 24.5512 24.5512 24.5512 309
05/05/2014 24.5395 25.0536 24.5122 24.818 6,527
05/02/2014 24.38 24.38 24.3333 24.3333 520
05/01/2014 24.219 24.2682 24.219 24.2682 1,191
04/30/2014 24.318 24.3561 24.291 24.3561 740
04/29/2014 24.2981 24.2981 24.2981 24.2981 178
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?