NYSE - Delayed Quote USD

Entergy Louisiana, LLC COLLATERAL TR MT (ELC)

21.17 -0.19 (-0.89%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.29 0.30 0.29 0.29 0.29 3,500
Apr 25, 2024 0.28 0.28 0.28 0.28 0.28 5,500
Apr 24, 2024 0.28 0.28 0.28 0.28 0.28 23,000
Apr 23, 2024 0.29 0.29 0.29 0.29 0.29 -
Apr 22, 2024 0.28 0.29 0.28 0.29 0.29 5,700
Apr 19, 2024 0.28 0.31 0.28 0.28 0.28 25,600
Apr 18, 2024 0.29 0.31 0.29 0.31 0.31 7,000
Apr 17, 2024 0.33 0.33 0.30 0.30 0.30 12,000
Apr 16, 2024 0.33 0.33 0.33 0.33 0.33 1,000
Apr 15, 2024 0.33 0.35 0.33 0.33 0.33 12,400
Apr 12, 2024 0.34 0.34 0.34 0.34 0.34 14,000
Apr 11, 2024 0.35 0.35 0.35 0.35 0.35 21,000
Apr 10, 2024 0.34 0.34 0.34 0.34 0.34 900
Apr 9, 2024 0.33 0.33 0.33 0.33 0.33 7,500
Apr 8, 2024 0.30 0.30 0.30 0.30 0.30 45,000
Apr 5, 2024 0.30 0.30 0.30 0.30 0.30 -
Apr 4, 2024 0.28 0.30 0.28 0.30 0.30 26,500
Apr 3, 2024 0.28 0.28 0.27 0.28 0.28 11,500
Apr 2, 2024 0.30 0.30 0.30 0.30 0.30 -
Apr 1, 2024 0.30 0.30 0.30 0.30 0.30 5,500
Mar 28, 2024 0.30 0.30 0.30 0.30 0.30 33,100
Mar 27, 2024 0.30 0.30 0.30 0.30 0.30 2,000
Mar 26, 2024 0.29 0.29 0.29 0.29 0.29 5,000
Mar 25, 2024 0.29 0.30 0.29 0.29 0.29 29,000
Mar 22, 2024 0.28 0.28 0.28 0.28 0.28 2,500
Mar 21, 2024 0.31 0.31 0.28 0.28 0.28 207,000
Mar 20, 2024 0.32 0.32 0.32 0.32 0.32 -
Mar 19, 2024 0.32 0.32 0.32 0.32 0.32 2,000
Mar 18, 2024 0.32 0.32 0.32 0.32 0.32 7,000
Mar 15, 2024 0.32 0.32 0.32 0.32 0.32 4,600
Mar 14, 2024 0.33 0.33 0.33 0.33 0.33 2,700
Mar 13, 2024 0.32 0.32 0.32 0.32 0.32 -
Mar 12, 2024 0.34 0.34 0.32 0.32 0.32 11,000
Mar 11, 2024 0.37 0.38 0.32 0.32 0.32 72,000
Mar 8, 2024 0.35 0.35 0.33 0.34 0.34 59,500
Mar 7, 2024 0.30 0.30 0.30 0.30 0.30 12,500
Mar 6, 2024 0.28 0.29 0.28 0.28 0.28 129,500
Mar 5, 2024 0.30 0.33 0.26 0.26 0.26 62,000
Mar 4, 2024 0.27 0.28 0.25 0.25 0.25 61,500
Mar 1, 2024 0.26 0.27 0.26 0.26 0.26 53,700
Feb 29, 2024 0.27 0.27 0.26 0.26 0.26 33,500
Feb 28, 2024 0.31 0.31 0.27 0.27 0.27 17,300
Feb 27, 2024 0.31 0.31 0.31 0.31 0.31 20,900
Feb 26, 2024 0.30 0.30 0.27 0.28 0.28 18,000
Feb 23, 2024 0.30 0.30 0.30 0.30 0.30 14,400
Feb 22, 2024 0.31 0.31 0.31 0.31 0.31 4,000
Feb 21, 2024 0.31 0.31 0.31 0.31 0.31 -
Feb 20, 2024 0.31 0.32 0.31 0.31 0.31 25,400
Feb 16, 2024 0.30 0.30 0.30 0.30 0.30 3,500
Feb 15, 2024 0.26 0.26 0.26 0.26 0.26 -
Feb 14, 2024 0.27 0.27 0.26 0.26 0.26 8,000
Feb 13, 2024 0.28 0.28 0.24 0.26 0.26 190,700
Feb 12, 2024 0.30 0.31 0.30 0.31 0.31 26,000
Feb 9, 2024 0.31 0.31 0.22 0.30 0.30 164,500
Feb 8, 2024 0.31 0.31 0.31 0.31 0.31 4,000
Feb 7, 2024 0.31 0.31 0.31 0.31 0.31 9,600
Feb 6, 2024 0.32 0.32 0.32 0.32 0.32 13,500
Feb 5, 2024 0.32 0.32 0.32 0.32 0.32 -
Feb 2, 2024 0.33 0.34 0.32 0.32 0.32 21,300
Feb 1, 2024 0.32 0.32 0.31 0.32 0.32 17,500
Jan 31, 2024 0.34 0.34 0.34 0.34 0.34 -
Jan 30, 2024 0.34 0.34 0.34 0.34 0.34 -
Jan 29, 2024 0.34 0.34 0.34 0.34 0.34 5,500
Jan 26, 2024 0.34 0.37 0.34 0.37 0.37 5,000
Jan 25, 2024 0.35 0.37 0.35 0.37 0.37 13,300
Jan 24, 2024 0.35 0.38 0.34 0.38 0.38 12,000
Jan 23, 2024 0.35 0.35 0.35 0.35 0.35 1,500
Jan 22, 2024 0.35 0.37 0.35 0.37 0.37 1,000
Jan 19, 2024 0.34 0.38 0.34 0.38 0.38 43,500
Jan 18, 2024 0.36 0.36 0.32 0.33 0.33 88,000
Jan 17, 2024 0.37 0.37 0.36 0.36 0.36 5,500
Jan 16, 2024 0.37 0.37 0.37 0.37 0.37 6,500
Jan 12, 2024 0.39 0.40 0.36 0.36 0.36 17,000
Jan 11, 2024 0.36 0.39 0.36 0.39 0.39 1,000
Jan 10, 2024 0.37 0.39 0.37 0.39 0.39 3,800
Jan 9, 2024 0.36 0.37 0.36 0.37 0.37 16,500
Jan 8, 2024 0.37 0.37 0.37 0.37 0.37 18,000
Jan 5, 2024 0.37 0.37 0.37 0.37 0.37 -
Jan 4, 2024 0.37 0.37 0.37 0.37 0.37 1,100
Jan 3, 2024 0.40 0.40 0.40 0.40 0.40 -
Jan 2, 2024 0.36 0.40 0.36 0.40 0.40 29,600
Dec 29, 2023 0.35 0.35 0.35 0.35 0.35 18,000
Dec 28, 2023 0.34 0.34 0.34 0.34 0.34 -
Dec 27, 2023 0.35 0.36 0.33 0.34 0.34 15,200
Dec 22, 2023 0.34 0.34 0.34 0.34 0.34 -
Dec 21, 2023 0.35 0.35 0.34 0.34 0.34 12,000
Dec 20, 2023 0.35 0.35 0.34 0.34 0.34 53,500
Dec 19, 2023 0.35 0.35 0.35 0.35 0.35 -
Dec 18, 2023 0.37 0.37 0.35 0.35 0.35 69,200
Dec 15, 2023 0.35 0.35 0.35 0.35 0.35 7,200
Dec 14, 2023 0.34 0.35 0.34 0.35 0.35 17,000
Dec 13, 2023 0.33 0.33 0.33 0.33 0.33 500
Dec 12, 2023 0.34 0.34 0.33 0.33 0.33 24,500
Dec 11, 2023 0.33 0.33 0.33 0.33 0.33 -
Dec 8, 2023 0.36 0.36 0.33 0.33 0.33 10,600
Dec 7, 2023 0.33 0.33 0.33 0.33 0.33 -
Dec 6, 2023 0.33 0.33 0.33 0.33 0.33 13,900
Dec 5, 2023 0.33 0.33 0.33 0.33 0.33 1,500
Dec 4, 2023 0.33 0.34 0.33 0.34 0.34 19,800
Dec 1, 2023 0.33 0.33 0.33 0.33 0.33 300
Nov 30, 2023 0.33 0.33 0.33 0.33 0.33 -
Nov 29, 2023 0.34 0.34 0.33 0.33 0.33 18,500
Nov 28, 2023 0.34 0.35 0.33 0.33 0.33 9,000
Nov 27, 2023 0.34 0.34 0.34 0.34 0.34 10,000
Nov 24, 2023 0.34 0.34 0.34 0.34 0.34 2,000
Nov 22, 2023 0.33 0.33 0.33 0.33 0.33 12,000
Nov 21, 2023 0.33 0.35 0.33 0.35 0.35 30,800
Nov 20, 2023 0.34 0.34 0.33 0.33 0.33 24,000
Nov 17, 2023 0.35 0.35 0.34 0.34 0.34 32,500
Nov 16, 2023 0.35 0.35 0.35 0.35 0.35 500
Nov 15, 2023 0.35 0.35 0.33 0.34 0.34 56,800
Nov 14, 2023 0.33 0.34 0.33 0.34 0.34 13,400
Nov 13, 2023 0.36 0.36 0.32 0.33 0.33 89,900
Nov 10, 2023 0.36 0.36 0.35 0.35 0.35 13,800
Nov 9, 2023 0.36 0.36 0.36 0.36 0.36 14,500
Nov 8, 2023 0.38 0.38 0.38 0.38 0.38 -
Nov 7, 2023 0.38 0.38 0.38 0.38 0.38 3,000
Nov 6, 2023 0.38 0.38 0.38 0.38 0.38 1,900
Nov 3, 2023 0.38 0.39 0.38 0.38 0.38 20,000
Nov 2, 2023 0.40 0.40 0.38 0.38 0.38 10,000
Nov 1, 2023 0.40 0.40 0.40 0.40 0.40 5,000
Oct 31, 2023 0.41 0.41 0.41 0.41 0.41 2,200
Oct 30, 2023 0.41 0.41 0.41 0.41 0.41 3,500
Oct 27, 2023 0.41 0.41 0.41 0.41 0.41 -
Oct 26, 2023 0.41 0.41 0.41 0.41 0.41 -
Oct 25, 2023 0.43 0.43 0.41 0.41 0.41 11,500
Oct 24, 2023 0.43 0.43 0.43 0.43 0.43 4,000
Oct 23, 2023 0.43 0.43 0.43 0.43 0.43 1,500
Oct 20, 2023 0.40 0.41 0.40 0.41 0.41 2,000
Oct 19, 2023 0.44 0.44 0.44 0.44 0.44 2,500
Oct 18, 2023 0.42 0.42 0.42 0.42 0.42 -
Oct 17, 2023 0.42 0.42 0.42 0.42 0.42 3,000
Oct 16, 2023 0.45 0.45 0.45 0.45 0.45 -
Oct 13, 2023 0.45 0.45 0.45 0.45 0.45 9,200
Oct 12, 2023 0.43 0.45 0.43 0.43 0.43 61,000
Oct 11, 2023 0.40 0.40 0.40 0.40 0.40 -
Oct 10, 2023 0.39 0.40 0.39 0.40 0.40 46,000
Oct 6, 2023 0.39 0.39 0.39 0.39 0.39 500
Oct 5, 2023 0.38 0.38 0.38 0.38 0.38 -
Oct 4, 2023 0.38 0.38 0.38 0.38 0.38 -
Oct 3, 2023 0.38 0.38 0.38 0.38 0.38 -
Oct 2, 2023 0.38 0.38 0.38 0.38 0.38 1,400
Sep 29, 2023 0.39 0.39 0.39 0.39 0.39 1,200
Sep 28, 2023 0.40 0.40 0.40 0.40 0.40 -
Sep 27, 2023 0.40 0.40 0.40 0.40 0.40 2,000
Sep 26, 2023 0.41 0.41 0.40 0.40 0.40 25,500
Sep 25, 2023 0.41 0.41 0.41 0.41 0.41 -
Sep 22, 2023 0.41 0.41 0.41 0.41 0.41 -
Sep 21, 2023 0.41 0.41 0.41 0.41 0.41 12,500
Sep 20, 2023 0.41 0.41 0.41 0.41 0.41 11,500
Sep 19, 2023 0.42 0.42 0.41 0.41 0.41 4,000
Sep 18, 2023 0.48 0.48 0.42 0.42 0.42 8,000
Sep 15, 2023 0.45 0.45 0.45 0.45 0.45 -
Sep 14, 2023 0.40 0.48 0.40 0.45 0.45 23,500
Sep 13, 2023 0.40 0.41 0.40 0.40 0.40 20,400
Sep 12, 2023 0.41 0.41 0.41 0.41 0.41 10,600
Sep 11, 2023 0.41 0.41 0.41 0.41 0.41 -
Sep 8, 2023 0.41 0.41 0.41 0.41 0.41 10,900
Sep 7, 2023 0.42 0.42 0.42 0.42 0.42 -
Sep 6, 2023 0.42 0.42 0.42 0.42 0.42 2,400
Sep 5, 2023 0.42 0.42 0.42 0.42 0.42 7,000
Sep 1, 2023 0.41 0.41 0.41 0.41 0.41 4,000
Aug 31, 2023 0.42 0.42 0.42 0.42 0.42 -
Aug 30, 2023 0.42 0.42 0.42 0.42 0.42 1,300
Aug 29, 2023 0.42 0.42 0.42 0.42 0.42 500
Aug 28, 2023 0.42 0.42 0.42 0.42 0.42 3,000
Aug 25, 2023 0.41 0.41 0.41 0.41 0.41 3,000
Aug 24, 2023 0.41 0.41 0.41 0.41 0.41 2,000
Aug 23, 2023 0.41 0.41 0.41 0.41 0.41 3,000
Aug 22, 2023 0.46 0.46 0.41 0.41 0.41 27,200
Aug 21, 2023 0.47 0.47 0.47 0.47 0.47 2,000
Aug 18, 2023 0.42 0.42 0.42 0.42 0.42 1,400
Aug 17, 2023 0.42 0.42 0.42 0.42 0.42 -
Aug 16, 2023 0.42 0.42 0.42 0.42 0.42 -
Aug 15, 2023 0.45 0.45 0.42 0.42 0.42 4,100
Aug 14, 2023 0.44 0.45 0.44 0.45 0.45 2,000
Aug 11, 2023 0.42 0.42 0.42 0.42 0.42 43,600
Aug 10, 2023 0.42 0.42 0.42 0.42 0.42 100
Aug 9, 2023 0.42 0.42 0.42 0.42 0.42 3,100
Aug 8, 2023 0.42 0.42 0.42 0.42 0.42 15,200
Aug 4, 2023 0.44 0.44 0.44 0.44 0.44 -
Aug 3, 2023 0.44 0.44 0.44 0.44 0.44 -
Aug 2, 2023 0.44 0.44 0.44 0.44 0.44 -
Aug 1, 2023 0.44 0.44 0.44 0.44 0.44 1,700
Jul 31, 2023 0.46 0.46 0.46 0.46 0.46 13,300
Jul 28, 2023 0.45 0.45 0.44 0.45 0.45 4,500
Jul 27, 2023 0.45 0.45 0.45 0.45 0.45 1,000
Jul 26, 2023 0.45 0.45 0.45 0.45 0.45 2,500
Jul 25, 2023 0.44 0.44 0.44 0.44 0.44 -
Jul 24, 2023 0.44 0.44 0.44 0.44 0.44 -
Jul 21, 2023 0.44 0.44 0.44 0.44 0.44 -
Jul 20, 2023 0.44 0.44 0.44 0.44 0.44 -
Jul 19, 2023 0.44 0.44 0.44 0.44 0.44 -
Jul 18, 2023 0.44 0.50 0.42 0.44 0.44 14,500
Jul 17, 2023 0.44 0.44 0.44 0.44 0.44 -
Jul 14, 2023 0.44 0.44 0.44 0.44 0.44 500
Jul 13, 2023 0.44 0.44 0.42 0.43 0.43 17,000
Jul 12, 2023 0.44 0.44 0.43 0.43 0.43 4,200
Jul 11, 2023 0.45 0.45 0.45 0.45 0.45 -
Jul 10, 2023 0.44 0.45 0.44 0.45 0.45 12,000
Jul 7, 2023 0.45 0.45 0.42 0.42 0.42 31,800
Jul 6, 2023 0.44 0.44 0.44 0.44 0.44 -
Jul 5, 2023 0.44 0.44 0.44 0.44 0.44 -
Jun 30, 2023 0.46 0.46 0.44 0.44 0.44 13,700
Jun 29, 2023 0.46 0.46 0.46 0.46 0.46 3,500
Jun 28, 2023 0.44 0.46 0.44 0.46 0.46 40,000
Jun 27, 2023 0.44 0.44 0.44 0.44 0.44 32,500
Jun 26, 2023 0.44 0.44 0.44 0.44 0.44 -
Jun 23, 2023 0.44 0.44 0.44 0.44 0.44 -
Jun 22, 2023 0.44 0.44 0.44 0.44 0.44 -
Jun 21, 2023 0.44 0.45 0.44 0.44 0.44 55,300
Jun 20, 2023 0.45 0.45 0.45 0.45 0.45 1,000
Jun 16, 2023 0.46 0.46 0.46 0.46 0.46 -
Jun 15, 2023 0.46 0.46 0.46 0.46 0.46 -
Jun 14, 2023 0.46 0.46 0.46 0.46 0.46 2,500
Jun 13, 2023 0.46 0.46 0.46 0.46 0.46 4,700
Jun 12, 2023 0.46 0.46 0.44 0.46 0.46 35,900
Jun 9, 2023 0.45 0.45 0.44 0.45 0.45 9,000
Jun 8, 2023 0.45 0.45 0.45 0.45 0.45 -
Jun 7, 2023 0.49 0.49 0.45 0.45 0.45 2,200
Jun 6, 2023 0.45 0.45 0.45 0.45 0.45 7,500
Jun 5, 2023 0.45 0.50 0.45 0.45 0.45 4,200
Jun 2, 2023 0.44 0.44 0.44 0.44 0.44 -
Jun 1, 2023 0.44 0.44 0.44 0.44 0.44 1,000
May 31, 2023 0.45 0.45 0.44 0.44 0.44 34,700
May 30, 2023 0.48 0.48 0.45 0.45 0.45 15,000
May 26, 2023 0.46 0.46 0.46 0.46 0.46 -
May 25, 2023 0.46 0.46 0.46 0.46 0.46 25,600
May 24, 2023 0.46 0.46 0.46 0.46 0.46 -
May 23, 2023 0.48 0.48 0.46 0.46 0.46 20,500
May 19, 2023 0.47 0.49 0.47 0.49 0.49 3,900
May 18, 2023 0.47 0.47 0.47 0.47 0.47 4,000
May 17, 2023 0.46 0.46 0.46 0.46 0.46 3,300
May 16, 2023 0.48 0.48 0.48 0.48 0.48 8,000
May 15, 2023 0.47 0.50 0.47 0.50 0.50 21,900
May 12, 2023 0.45 0.48 0.45 0.47 0.47 13,700
May 11, 2023 0.49 0.49 0.49 0.49 0.49 11,500
May 10, 2023 0.49 0.49 0.48 0.48 0.48 3,000
May 9, 2023 0.48 0.48 0.48 0.48 0.48 13,500
May 8, 2023 0.49 0.49 0.47 0.48 0.48 9,500
May 5, 2023 0.43 0.43 0.41 0.42 0.42 2,500
May 4, 2023 0.40 0.48 0.40 0.42 0.42 67,600
May 3, 2023 0.44 0.44 0.40 0.40 0.40 74,500
May 2, 2023 0.45 0.45 0.44 0.44 0.44 2,000
May 1, 2023 0.46 0.46 0.45 0.45 0.45 24,600
Apr 28, 2023 0.47 0.47 0.44 0.44 0.44 51,300
Apr 27, 2023 0.47 0.47 0.47 0.47 0.47 -