Advertisement
U.S. markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
22.80+0.02 (+0.09%)
At close: 10:47AM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202422.8022.8022.7922.8022.80400
Mar 27, 202422.7622.9022.7122.7822.781,200
Mar 26, 202422.8523.0022.7722.7722.772,500
Mar 25, 202422.8623.0022.8522.8522.854,300
Mar 22, 202422.9223.0322.8723.0023.003,300
Mar 21, 202422.7822.7822.7822.7822.78-
Mar 20, 202422.7822.7822.7822.7822.78600
Mar 19, 202422.7622.8722.7622.8722.87500
Mar 18, 202423.0923.0923.0923.0923.09-
Mar 15, 202423.0923.0923.0923.0923.091,900
Mar 14, 202422.8622.8622.8622.8622.86400
Mar 13, 202422.8022.8022.8022.8022.80-
Mar 12, 202422.8822.8822.6522.8022.801,700
Mar 11, 202422.6522.6522.6522.6522.65-
Mar 08, 202422.6522.6522.6522.6522.65-
Mar 07, 202422.5222.6522.5222.6522.651,800
Mar 06, 202422.5822.5822.5822.5822.58-
Mar 05, 202422.5822.5822.4222.5822.581,400
Mar 04, 202422.6822.6822.6822.6822.68700
Mar 01, 202422.4122.5722.4122.5722.57800
Feb 29, 202422.7522.7522.7522.7522.75-
Feb 28, 202422.7222.7522.7222.7522.751,000
Feb 28, 20240.313 Dividend
Feb 27, 202422.8023.1922.8022.8022.491,100
Feb 26, 202423.2423.2422.7522.7522.44600
Feb 23, 202422.6623.2422.5123.2422.922,100
Feb 22, 202422.6522.6522.6522.6522.34-
Feb 21, 202422.9622.9622.6522.6522.34400
Feb 20, 202422.6822.6822.6822.6822.37-
Feb 16, 202422.9922.9922.6822.6822.37500
Feb 15, 202422.9722.9722.9522.9622.64500
Feb 14, 202422.6522.6522.4022.4022.09600
Feb 13, 202422.5922.9722.4222.9722.651,200
Feb 12, 202422.9722.9722.9722.9722.65-
Feb 09, 202422.9722.9722.9722.9722.65-
Feb 08, 202422.5022.9722.5022.9722.651,500
Feb 07, 202422.5022.5022.5022.5022.19-
Feb 06, 202422.4322.5022.4322.5022.191,800
Feb 05, 202422.4522.4522.4522.4522.14700
Feb 02, 202422.5822.7722.5822.7222.411,500
Feb 01, 202422.5122.6022.5022.6022.291,100
Jan 31, 202422.5022.5022.4422.4422.133,100
Jan 30, 202422.5922.5922.3322.3422.031,800
Jan 29, 202422.3322.3322.3322.3322.02-
Jan 26, 202422.0522.4622.0522.3322.022,100
Jan 25, 202422.2822.2822.1422.1421.84700
Jan 24, 202422.2222.2221.8022.0021.701,400
Jan 23, 202422.0022.2421.8722.2421.932,500
Jan 22, 202421.5921.8621.5921.8621.56400
Jan 19, 202421.4121.6521.3821.5721.272,200
Jan 18, 202421.7121.7121.7121.7121.41-
Jan 17, 202421.3221.7221.3221.7121.411,400
Jan 16, 202421.4221.4221.4221.4221.13200
Jan 12, 202421.6821.6821.5321.6121.31500
Jan 11, 202421.7121.7121.7121.7121.41200
Jan 10, 202421.6321.8421.5821.6121.313,400
Jan 09, 202421.7221.8521.4621.5121.211,700
Jan 08, 202421.4421.4521.4421.4521.16400
Jan 05, 202421.4821.4821.4821.4821.19200
Jan 04, 202421.3221.4521.3221.4521.16600
Jan 03, 202421.4521.4521.3021.3421.051,100
Jan 02, 202421.6721.6821.4521.4521.161,300
Dec 29, 202321.6821.6821.6821.6821.38-
Dec 28, 202321.6921.8821.6821.6821.383,000
Dec 27, 202321.5221.6721.4821.6721.373,000
Dec 26, 202321.5521.5821.3421.4821.192,700
Dec 22, 202321.4821.5521.4821.5521.25900
Dec 21, 202321.1621.1621.1621.1620.87400
Dec 20, 202321.3521.3521.2021.2020.91800
Dec 19, 202321.1621.3021.1521.2020.917,700
Dec 18, 202321.0421.1921.0221.0520.765,100
Dec 15, 202321.3621.3621.1821.1820.89800
Dec 14, 202320.9621.3620.9121.3621.074,900
Dec 13, 202320.5220.8520.4720.8520.565,100
Dec 12, 202320.5520.5520.5220.5320.251,600
Dec 11, 202320.7820.7820.6020.6020.322,200
Dec 08, 202320.7320.8120.5820.6120.338,000
Dec 07, 202320.7720.8220.7520.7520.471,400
Dec 06, 202320.8720.8720.7320.7320.454,800
Dec 05, 202320.7320.8520.7320.7820.491,900
Dec 04, 202321.0321.1320.7320.7820.493,600
Dec 01, 202320.7421.0620.6820.8320.5418,300
Nov 30, 202320.6320.7320.6020.6820.401,700
Nov 29, 202320.5820.6420.5220.6420.364,500
Nov 29, 20230.313 Dividend
Nov 28, 202320.6020.7020.6020.7020.11300
Nov 27, 202320.6220.6320.6020.6020.013,600
Nov 24, 202320.5120.6220.5120.6220.03300
Nov 22, 202320.6620.6820.4520.4719.887,700
Nov 21, 202320.8720.8720.7320.7720.181,200
Nov 20, 202320.8720.9220.8120.8720.272,900
Nov 17, 202321.1421.1521.0421.0620.461,900
Nov 16, 202320.8621.0420.8620.9920.392,600
Nov 15, 202320.9021.0120.8021.0120.411,400
Nov 14, 202320.8120.9620.8120.9620.363,000
Nov 13, 202320.5020.6720.4920.6520.062,100
Nov 10, 202320.5520.6220.2620.4219.849,900
Nov 09, 202321.1321.1320.5720.5920.002,000
Nov 08, 202320.6820.9520.6820.9520.352,200
Nov 07, 202320.6720.6820.6320.6820.092,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...