ENBRIDGE INCOME FD HLDGS Historical Stock Prices

EBGUF 
$26.448
*  
0.3379
1.29 %
Get EBGUF Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EBGUF now


Community Rating:
View:    EBGUF Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  26.5121  26.41  26.448 883
07/31/2015 26.5121 26.5121 26.41 26.448 883
07/30/2015 25.5875 26.1101 25.5875 26.1101 1,217
07/29/2015 25.7301 25.7301 25.4616 25.4616 1,488
07/28/2015 25.45 25.767 25.2215 25.767 1,061
07/27/2015 25.4214 25.468 25.4214 25.468 3,093
07/24/2015 25.6278 25.8484 25.6243 25.8484 7,781
07/23/2015 26.6684 26.7116 26.1001 26.1001 3,156
07/22/2015 27.2292 27.23 26.5323 26.5323 5,917
07/21/2015 27.4361 27.971 27.4361 27.9459 4,993
07/20/2015 27.902 27.902 27.7346 27.8659 7,412
07/17/2015 28.1079 28.2884 27.9936 28.1859 40,361
07/16/2015 27.1253 27.408 27.1253 27.3185 11,494
07/15/2015 27.2801 27.57 27.07 27.1161 30,602
07/14/2015 27.6987 27.6987 27.3195 27.4403 40,119
07/13/2015 27 27.4757 27 27.4757 1,553
07/10/2015 27.1329 27.1329 27.1014 27.1014 920
07/09/2015 27.1081 27.1081 26.9442 26.9642 13,805
07/08/2015 27.6239 27.6239 27.0534 27.0889 1,194
07/07/2015 26.7911 27.3474 26.7749 27.3474 2,011
07/06/2015 27.3319 27.5 27.2 27.3748 853
07/02/2015 27.4162 27.8138 27.337 27.8138 1,957
07/01/2015 27.6784 27.6784 27.6784 27.6784 00
06/30/2015 27.9493 27.9493 27.6051 27.6784 4,944
06/29/2015 27.8715 28.198 27.8715 28.198 800
06/26/2015 28.8982 28.8982 28.4616 28.695 1,125
06/25/2015 29.5159 29.5683 29.5159 29.5683 441
06/24/2015 29.4339 29.4339 29.4339 29.4339 184
06/23/2015 29.298 29.3519 29.298 29.3519 920
06/22/2015 28.9111 29.0183 28.8986 28.9552 28,403
06/19/2015 27.798 28.2536 27.798 28.1387 1,655
06/18/2015 27.6097 27.7016 27.4894 27.5915 2,672
06/17/2015 27.063 27.063 26.8567 26.8567 2,045
06/16/2015 27.0521 27.0948 27.0479 27.0948 1,068
06/15/2015 26.7957 27.1128 26.7957 27.0449 996
06/12/2015 26.8582 27.0557 26.804 27.0557 4,737
06/11/2015 27.9214 27.9214 27.4245 27.5714 1,920
06/10/2015 29.399 29.399 28.715 28.715 1,842
06/09/2015 28.867 28.9046 28.867 28.9046 794
06/08/2015 29.3339 29.3339 28.5309 28.5591 1,389
06/05/2015 29.9318 29.979 29.8807 29.979 1,174
06/04/2015 29.9577 29.9577 29.9577 29.9577 304
06/03/2015 31.228 31.228 30.8159 30.8196 1,058
06/02/2015 31.0961 31.0961 31.0961 31.0961 498
06/01/2015 30.46 30.615 30.46 30.615 439
05/29/2015 31.1077 31.1077 30.8095 30.8095 9,867
05/28/2015 30.4284 30.5173 30.399 30.5173 1,700
05/27/2015 30.791 30.791 30.606 30.606 693
05/26/2015 31.104 31.104 30.4838 30.602 21,253
05/22/2015 31.585 31.585 31.424 31.5 13,916
05/21/2015 31.8929 31.8929 31.768 31.8428 828
05/20/2015 31.56 31.6133 31.4926 31.586 3,889
05/19/2015 31.762 31.827 31.5989 31.5989 829
05/18/2015 32.5 32.5 32.5 32.5 618
05/15/2015 31.671 31.671 31.671 31.671 306
05/14/2015 32.2866 32.658 32.2866 32.3606 647
05/13/2015 31.6596 31.6596 31.6384 31.6384 1,012
05/12/2015 31.7448 31.75 31.5888 31.5888 2,320
05/11/2015 32.1368 32.1616 32.0858 32.0858 4,138
05/08/2015 32.2543 32.2543 32.2543 32.2543 551
05/07/2015 32.2615 32.2615 32.1139 32.1139 523
05/06/2015 33.0567 33.0567 32.1762 32.1762 974
05/05/2015 33.057 33.057 33.057 33.057 483
05/04/2015 32.9348 32.9761 32.9348 32.9761 2,374
05/01/2015 32.022 32.022 32.022 32.022 316
04/30/2015 32.1285 32.1533 32.1285 32.1451 2,329
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?