UK markets closed

Entergy Utility Group, Inc. 1ST MTG 5% 52 (ENJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.17-0.20 (-0.94%)
At close: 12:58PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202421.2321.2321.1721.1721.17503
20 Jun 202421.3521.3821.2921.3721.37700
18 Jun 202421.3821.3821.3821.3821.38-
17 Jun 202421.3821.3821.3821.3821.38100
14 Jun 202421.2021.4021.2021.4021.402,500
13 Jun 202421.3221.3221.1621.2821.281,000
12 Jun 202421.2021.3221.2021.3221.32200
11 Jun 202421.2321.2321.0021.0921.091,700
10 Jun 202421.1121.3221.0621.0721.075,800
07 Jun 202421.0821.1821.0821.1421.141,200
06 Jun 202421.1321.2821.1321.2821.281,000
05 Jun 202421.4221.4221.3821.3821.38800
04 Jun 202421.1721.5021.1721.5021.503,000
03 Jun 202421.0521.1121.0521.0921.092,500
31 May 202421.2621.2621.2621.2621.26100
31 May 20240.313 Dividend
30 May 202421.2821.2821.2721.2820.971,000
29 May 202421.0021.2021.0021.2020.891,200
28 May 202421.3221.3221.3221.3221.01100
24 May 202421.3321.3321.3221.3221.01500
23 May 202421.4121.4121.4121.4121.10100
22 May 202421.4121.4121.4021.4121.10500
21 May 202421.5321.5321.3221.4521.132,200
20 May 202421.6521.6521.6521.6521.33-
17 May 202421.5121.6521.5121.6521.33700
16 May 202421.5521.6521.5521.6521.33500
15 May 202421.6621.6921.5621.6521.332,700
14 May 202421.4921.4921.4921.4921.17-
13 May 202421.4921.4921.4921.4921.17-
10 May 202421.4921.4921.4921.4921.17-
09 May 202421.4821.4921.4821.4921.17500
08 May 202421.5821.6721.5821.5821.26400
07 May 202421.9221.9721.7221.7321.415,700
06 May 202421.6221.9421.6221.9421.621,800
03 May 202421.5021.5021.5021.5021.18-
02 May 202421.4821.6221.4421.5021.182,500
01 May 202421.0821.4321.0821.4021.091,600
30 Apr 202421.5121.5121.4421.4421.121,000
29 Apr 202421.3721.3721.3721.3721.06200
26 Apr 202421.3621.3621.3621.3621.05600
25 Apr 202421.6721.6721.3121.3221.011,900
24 Apr 202421.6721.6721.6721.6721.35800
23 Apr 202421.5321.8321.5321.6621.341,700
22 Apr 202421.4321.4321.4321.4321.11200
19 Apr 202421.3121.3121.3121.3121.00100
18 Apr 202421.2721.4621.2721.3121.007,700
17 Apr 202421.2521.4321.2521.2720.961,300
16 Apr 202421.2621.2821.2321.2320.92900
15 Apr 202421.4521.4521.1421.3921.081,000
12 Apr 202421.7421.9121.6621.7321.416,000
11 Apr 202421.8821.9021.8821.8921.57800
10 Apr 202422.3022.3622.0122.0121.696,000
09 Apr 202422.3922.4922.3422.3522.023,700
08 Apr 202422.5222.5222.3222.3221.99800
05 Apr 202422.5422.5722.3522.4722.143,600
04 Apr 202422.7222.7222.4122.5822.25800
03 Apr 202422.4022.5322.3522.3522.02700
02 Apr 202422.7822.7822.3722.5822.256,700
01 Apr 202422.7222.7222.3422.5622.23800
28 Mar 202422.8022.8022.7922.8022.46400
27 Mar 202422.7622.9022.7122.7822.441,200
26 Mar 202422.8523.0022.7722.7722.442,500
25 Mar 202422.8623.0022.8522.8522.514,300
22 Mar 202422.9223.0322.8723.0022.663,300
21 Mar 202422.7822.7822.7822.7822.44-
20 Mar 202422.7822.7822.7822.7822.44600
19 Mar 202422.7622.8722.7622.8722.53500
18 Mar 202423.0923.0923.0923.0922.75-
15 Mar 202423.0923.0923.0923.0922.751,900
14 Mar 202422.8622.8622.8622.8622.52400
13 Mar 202422.8022.8022.8022.8022.46-
12 Mar 202422.8822.8822.6522.8022.461,700
11 Mar 202422.6522.6522.6522.6522.32-
08 Mar 202422.6522.6522.6522.6522.32-
07 Mar 202422.5222.6522.5222.6522.321,800
06 Mar 202422.5822.5822.5822.5822.25-
05 Mar 202422.5822.5822.4222.5822.251,400
04 Mar 202422.6822.6822.6822.6822.35700
01 Mar 202422.4122.5722.4122.5722.24800
29 Feb 202422.7522.7522.7522.7522.42-
28 Feb 202422.7222.7522.7222.7522.421,000
28 Feb 20240.313 Dividend
27 Feb 202422.8023.1922.8022.8022.161,100
26 Feb 202423.2423.2422.7522.7522.11600
23 Feb 202422.6623.2422.5123.2422.582,100
22 Feb 202422.6522.6522.6522.6522.01-
21 Feb 202422.9622.9622.6522.6522.01400
20 Feb 202422.6822.6822.6822.6822.04-
16 Feb 202422.9922.9922.6822.6822.04500
15 Feb 202422.9722.9722.9522.9622.31500
14 Feb 202422.6522.6522.4022.4021.77600
13 Feb 202422.5922.9722.4222.9722.321,200
12 Feb 202422.9722.9722.9722.9722.32-
09 Feb 202422.9722.9722.9722.9722.32-
08 Feb 202422.5022.9722.5022.9722.321,500
07 Feb 202422.5022.5022.5022.5021.86-
06 Feb 202422.4322.5022.4322.5021.861,800
05 Feb 202422.4522.4522.4522.4521.82700
02 Feb 202422.5822.7722.5822.7222.081,500
01 Feb 202422.5122.6022.5022.6021.961,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...