Canada markets closed

Entergy Utility Group, Inc. 1ST MTG BD 66 (ENO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.33+0.32 (+1.39%)
At close: 03:57PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.1123.4323.0523.3323.333,724
May 02, 202423.0723.1222.9023.0123.012,900
May 01, 202422.7522.9222.6622.8122.814,600
Apr 30, 202422.9723.1822.6822.6822.688,400
Apr 29, 202422.7922.9822.7922.9822.983,900
Apr 26, 202423.2523.2522.9022.9122.911,800
Apr 25, 202423.0323.0322.7922.9022.906,200
Apr 24, 202423.4423.4423.0823.2523.254,200
Apr 23, 202422.9723.5022.9723.4023.409,100
Apr 22, 202422.7922.9922.7922.9722.978,200
Apr 19, 202422.7522.8622.5822.6822.682,400
Apr 18, 202422.8822.8822.5122.6522.653,400
Apr 17, 202422.6022.8822.6022.8822.885,600
Apr 16, 202422.4922.7622.4922.5022.505,400
Apr 15, 202423.0023.0022.4622.4622.468,800
Apr 12, 202423.1723.3123.1223.1223.124,500
Apr 11, 202423.4123.4123.2023.3023.306,000
Apr 10, 202423.6823.6823.2423.5523.559,700
Apr 09, 202423.9223.9223.8123.8623.867,500
Apr 08, 202424.1324.1323.8323.9123.919,300
Apr 05, 202424.2624.2623.9924.1324.133,800
Apr 04, 202424.0124.0623.9323.9323.937,300
Apr 03, 202424.0424.0523.8823.9923.991,400
Apr 02, 202424.1024.1023.9223.9923.996,000
Apr 01, 202424.1524.1523.9024.1224.124,600
Mar 28, 202424.0724.3223.9924.0624.065,700
Mar 27, 202424.1824.4124.1824.3024.302,500
Mar 26, 202424.5624.7324.5024.5924.5913,200
Mar 25, 202424.6224.6224.3924.4024.405,100
Mar 22, 202424.6524.6524.5424.5424.544,700
Mar 21, 202424.5824.7224.5824.6524.657,200
Mar 20, 202424.4924.6124.4524.5724.574,200
Mar 19, 202424.4524.4524.3724.4524.452,200
Mar 18, 202424.4124.4524.3924.4024.401,500
Mar 15, 202424.4024.4024.1224.3424.341,700
Mar 14, 202424.1024.5524.1024.3324.336,300
Mar 13, 202424.5024.5624.5024.5224.523,000
Mar 12, 202424.4124.5024.3924.5024.503,800
Mar 11, 202424.4124.4924.3024.4124.414,300
Mar 08, 202424.4424.4424.3024.3424.345,200
Mar 07, 202424.2724.3324.2424.2424.245,900
Mar 06, 202424.0924.2224.0924.1724.175,000
Mar 05, 202424.0324.0323.9323.9323.931,200
Mar 04, 202424.1024.1323.8124.1124.118,600
Mar 01, 202424.0224.1524.0224.1024.103,200
Feb 29, 202424.1324.2723.9624.2724.2713,400
Feb 28, 202424.0024.1224.0024.0624.061,800
Feb 27, 202424.0624.0624.0024.0224.022,400
Feb 26, 202423.8724.1123.8524.0024.002,200
Feb 23, 202423.9023.9523.8723.8723.874,200
Feb 22, 202423.7924.0723.7523.7923.792,000
Feb 21, 202423.7924.0423.6123.6723.675,900
Feb 20, 202423.6524.0423.6523.8423.847,100
Feb 16, 202423.6924.0023.6923.8023.802,200
Feb 15, 202423.7723.8323.7423.7823.784,800
Feb 14, 202423.6123.7223.6123.7023.701,800
Feb 13, 202424.0624.0623.6123.6523.652,600
Feb 12, 202423.9924.0523.9524.0424.048,300
Feb 09, 202423.8524.0523.8524.0224.025,900
Feb 08, 202423.9523.9523.7823.8523.854,000
Feb 07, 202423.9524.0723.9523.9523.952,100
Feb 06, 202423.8823.9923.8223.8223.822,300
Feb 05, 202423.7524.1323.7523.8723.8713,100
Feb 02, 202423.8124.1423.8123.9223.924,800
Feb 01, 202423.9824.0023.8823.9123.918,200
Jan 31, 202423.7123.8923.7123.8123.813,600
Jan 30, 202423.8823.8823.6923.6923.696,600
Jan 29, 202423.8323.8323.7323.7523.752,000
Jan 26, 202423.8123.8223.5823.7423.745,400
Jan 25, 202423.5623.7223.5523.7223.724,300
Jan 24, 202423.4723.5123.3923.4623.466,000
Jan 23, 202423.4423.5623.3823.4323.434,300
Jan 22, 202423.5323.6523.5123.5623.564,600
Jan 19, 202423.3023.4823.2523.4823.482,700
Jan 18, 202423.4023.4023.1823.2523.252,100
Jan 17, 202423.2623.3623.2623.3123.317,600
Jan 16, 202423.3223.3923.2223.3823.3815,000
Jan 12, 202423.3023.4023.2523.3323.334,600
Jan 11, 202423.0723.2923.0723.2923.296,800
Jan 10, 202423.2923.3723.0823.2323.2311,600
Jan 09, 202423.1023.2422.9923.2423.2410,000
Jan 08, 202423.0223.0822.9023.0823.087,100
Jan 05, 202422.7822.9622.6522.8522.8522,500
Jan 04, 202422.6422.8122.6422.7522.754,300
Jan 03, 202422.7922.9522.5222.6522.657,500
Jan 02, 202422.8023.0122.5022.6922.6915,200
Dec 29, 202322.9622.9622.6322.7422.7413,400
Dec 28, 202323.1523.1522.8522.8522.8519,500
Dec 27, 202323.3623.4023.3123.3923.3912,900
Dec 26, 202323.1723.2823.1723.2723.278,600
Dec 22, 202323.2323.2423.1023.1723.176,800
Dec 21, 202323.0323.2423.0023.1023.1012,100
Dec 20, 202322.7922.9622.7022.8722.8719,800
Dec 19, 202322.7422.7722.6522.6822.6811,500
Dec 18, 202323.0023.0022.5322.6422.6418,600
Dec 15, 202322.8123.0222.8122.9322.9317,800
Dec 14, 202322.8523.2822.8523.1523.1513,800
Dec 13, 202322.2822.7222.2822.6022.6010,500
Dec 12, 202322.2422.2922.1922.2322.239,500
Dec 11, 202322.3222.3422.1222.1822.1818,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...