Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge Income Fd (TSX: ENF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.92 27.92 27.92 0 +0.16(+0.58%)
Jun 27, 2014 27.76 27.84 27.52 27.76 63,361 -0.14(-0.50%)
Jun 26, 2014 27.50 27.93 27.50 27.90 54,253 +0.27(+0.98%)
Jun 25, 2014 27.52 27.76 27.52 27.63 62,036 -0.07(-0.25%)
Jun 24, 2014 27.95 27.96 27.54 27.70 62,123 -0.25(-0.89%)
Jun 23, 2014 27.88 27.99 27.85 27.95 54,925 -0.01(-0.04%)
Jun 20, 2014 27.88 28.09 27.88 27.96 250,547 +0.04(+0.14%)
Jun 19, 2014 27.99 28.08 27.85 27.92 71,149 -0.08(-0.29%)
Jun 18, 2014 27.94 28.02 27.75 28.00 73,817 +0.10(+0.36%)
Jun 17, 2014 27.98 27.98 27.79 27.90 56,475 -0.01(-0.04%)
Jun 16, 2014 27.97 28.06 27.77 27.91 76,358 +0.03(+0.11%)
Jun 13, 2014 27.69 27.96 27.69 27.88 43,594 +0.12(+0.43%)
Jun 12, 2014 27.53 27.76 27.53 27.76 32,762 +0.14(+0.51%)
Jun 11, 2014 27.63 27.76 27.55 27.62 52,427 -0.14(-0.50%)
Jun 10, 2014 27.89 27.89 27.69 27.76 43,167 -0.11(-0.39%)
Jun 06, 2014 27.71 27.92 27.67 27.87 55,209 +0.19(+0.69%)
Jun 05, 2014 27.70 27.77 27.57 27.68 62,055 +0.01(+0.04%)
Jun 04, 2014 27.63 27.74 27.57 27.67 60,018 -0.02(-0.07%)
Jun 03, 2014 27.60 27.82 27.58 27.69 63,775 +0.08(+0.29%)
Jun 02, 2014 27.34 27.72 27.34 27.61 58,006 +0.11(+0.40%)
May 30, 2014 27.50 27.51 27.18 27.50 68,515 +0.03(+0.11%)
May 29, 2014 27.43 27.49 27.21 27.47 48,759 +0.04(+0.15%)
May 28, 2014 27.56 27.56 27.27 27.43 47,702 -0.05(-0.18%)
May 27, 2014 27.63 27.67 27.45 27.48 41,427 -0.08(-0.29%)
May 26, 2014 27.62 27.65 27.42 27.56 25,559 +0.13(+0.47%)
May 23, 2014 27.53 27.63 27.35 27.43 37,347 -0.03(-0.11%)
May 22, 2014 27.32 27.62 27.32 27.46 31,364 +0.05(+0.18%)
May 21, 2014 27.10 27.53 27.07 27.41 53,922 +0.28(+1.03%)
May 20, 2014 27.11 27.21 27.00 27.13 45,223 -0.07(-0.26%)
May 16, 2014 27.20 27.20 27.20 0 -0.04(-0.15%)
May 15, 2014 27.30 27.42 27.20 27.24 55,011 -0.13(-0.47%)
May 14, 2014 27.30 27.46 27.28 27.37 35,852 +0.11(+0.39%)
May 13, 2014 27.00 27.35 26.86 27.27 58,810 +0.21(+0.76%)
May 12, 2014 27.09 27.17 26.98 27.06 45,298 +0.03(+0.11%)
May 09, 2014 27.40 27.40 26.88 27.03 67,907 -0.30(-1.10%)
May 08, 2014 27.21 27.47 27.06 27.33 89,915 +0.16(+0.59%)
May 07, 2014 27.02 27.35 26.85 27.17 138,895 +0.41(+1.53%)
May 06, 2014 27.00 27.00 26.25 26.76 133,971 -0.48(-1.76%)
May 05, 2014 26.73 27.84 26.70 27.24 200,520 +0.46(+1.72%)
May 02, 2014 26.71 26.82 26.64 26.78 44,284 +0.02(+0.07%)
May 01, 2014 26.68 26.76 26.50 26.76 39,583 +0.12(+0.45%)
Apr 30, 2014 26.65 26.77 26.43 26.64 48,323 -0.07(-0.26%)
Apr 29, 2014 26.39 26.75 26.39 26.71 56,657 +0.30(+1.14%)
Apr 28, 2014 26.54 26.59 26.08 26.41 54,673 -0.24(-0.90%)
Apr 25, 2014 26.75 26.75 26.52 26.65 45,709 -0.12(-0.45%)
Apr 24, 2014 26.50 26.77 26.44 26.77 54,512 +0.37(+1.40%)
Apr 23, 2014 26.48 26.82 26.40 26.40 94,666 -0.20(-0.75%)
Apr 22, 2014 26.46 26.63 26.36 26.60 70,720 +0.13(+0.49%)
Apr 21, 2014 26.56 26.80 26.43 26.47 39,866 -0.11(-0.41%)
Apr 17, 2014 26.58 26.58 26.58 0 +0.10(+0.38%)
Apr 16, 2014 26.50 26.63 26.33 26.48 63,907 -0.02(-0.08%)
Apr 15, 2014 26.42 26.50 26.37 26.50 70,223 +0.02(+0.08%)
Apr 14, 2014 26.55 26.55 26.23 26.48 55,397 +0.00(+0.00%)
Apr 11, 2014 26.44 26.48 26.11 26.48 71,379 +0.04(+0.15%)
Apr 10, 2014 26.21 26.49 26.21 26.44 60,403 +0.19(+0.72%)
Apr 09, 2014 26.79 26.88 26.14 26.25 79,379 -0.38(-1.43%)
Apr 08, 2014 26.42 26.70 26.42 26.63 57,845 +0.04(+0.15%)
Apr 07, 2014 26.32 26.66 26.25 26.59 54,253 +0.27(+1.03%)
Apr 04, 2014 26.57 26.57 26.30 26.32 43,475 -0.25(-0.94%)
Apr 03, 2014 26.35 26.60 26.14 26.57 45,922 +0.18(+0.68%)
Apr 02, 2014 26.65 26.67 26.26 26.39 66,978 -0.27(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.