Enbridge Income Fund Holdings, Inc Historical Stock Prices

EBGUF 
$26.8964
*  
0.2134
0.79%
Get EBGUF Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading EBGUF now


Community Rating:
 
 
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 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  27.1509  26.8964  26.8964 1,092
10/01/2014 27.1395 27.1509 26.8964 26.8964 1,092
09/30/2014 27.0932 27.1098 27.0932 27.1098 1,103
09/29/2014 27.2134 27.2134 27.2134 27.2134 214
09/26/2014 27.1166 27.2056 27.1166 27.2056 412
09/25/2014 27.4254 27.445 27.4254 27.445 581
09/24/2014 26.9477 27.5243 26.9477 27.514 1,160
09/23/2014 27.5013 27.5013 27.0725 27.0725 2,630
09/22/2014 28.0271 28.0883 28.0023 28.0511 1,622
09/19/2014 28.46 28.4766 28.265 28.265 853
09/18/2014 28.3243 28.3423 28.3243 28.3423 252
09/17/2014 28.39 28.444 28.3097 28.3234 4,442
09/16/2014 28.4956 28.4956 28.26 28.26 737
09/15/2014 28.2184 28.2867 28.2184 28.2867 323
09/12/2014 28.7199 28.788 28.7199 28.788 544
09/11/2014 29.2805 29.2805 29.2805 29.2805 194
09/10/2014 29.7386 29.7386 29.5106 29.5106 1,022
09/09/2014 29.2133 29.2133 29.1105 29.1436 52,223
09/08/2014 29.359 29.4086 29.343 29.3566 563
09/05/2014 29.7052 29.9004 29.7052 29.9004 924
09/04/2014 30.2912 30.2912 29.9832 30.0567 737
09/03/2014 29.784 30.1046 29.784 30.0352 5,019
09/02/2014 29.551 29.9128 29.551 29.9128 1,505
08/29/2014 29.7703 29.7703 29.47 29.47 1,446
08/28/2014 29.4818 29.6682 29.4818 29.6682 298
08/27/2014 29.5479 29.64 29.5479 29.64 534
08/26/2014 29.5 29.5 29.438 29.4614 957
08/25/2014 29.15 29.15 29.15 29.15 00
08/22/2014 29.195 29.195 29.15 29.15 725
08/21/2014 29.6274 29.6274 29.6274 29.6274 00
08/20/2014 29.6274 29.6274 29.6274 29.6274 00
08/19/2014 29.63 29.63 29.5422 29.6274 2,541
08/18/2014 29.1397 29.21 29.08 29.1288 1,595
08/15/2014 28.8274 28.9064 28.8274 28.8973 685
08/14/2014 28.7439 28.7439 28.604 28.642 9,940
08/13/2014 28.5421 28.5605 28.47 28.47 1,606
08/12/2014 27.604 27.604 27.604 27.604 00
08/11/2014 27.604 27.604 27.604 27.604 00
08/08/2014 27.46 27.604 27.446 27.604 554
08/07/2014 27.61 27.61 27.5401 27.5401 16,829
08/06/2014 27.4002 27.5061 27.4002 27.5061 13,406
08/05/2014 27.3396 27.3579 27.3396 27.3579 359
08/04/2014 27.1201 27.1201 27.1201 27.1201 00
08/01/2014 27.0489 27.1292 27.0489 27.1201 2,090
07/31/2014 27.0728 27.0728 26.25 26.25 659
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
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?