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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201926.3026.3126.2726.2726.274,319
Jun 18, 201926.2926.4526.2026.2726.2717,400
Jun 17, 201926.3326.4026.2026.3626.368,600
Jun 14, 201926.2826.3426.2326.3226.322,700
Jun 13, 201926.2626.3326.2626.3226.325,300
Jun 12, 201926.2226.3326.2026.3226.323,100
Jun 11, 201926.3326.3526.2426.3326.336,200
Jun 10, 201926.3526.4126.2526.4126.414,700
Jun 07, 201926.3026.3826.2926.3426.347,300
Jun 06, 201926.2626.3026.2426.3026.304,400
Jun 05, 201926.3226.3226.2026.2926.296,200
Jun 04, 201926.1826.3026.1826.3026.307,400
Jun 03, 201926.1426.2226.1426.2126.213,500
May 31, 201926.1626.3326.1626.1626.1646,000
May 30, 201926.1926.2526.1626.2526.2510,300
May 29, 201926.1626.2426.1626.2426.244,300
May 28, 201926.1326.2526.1326.2326.2311,900
May 24, 201926.1226.1326.0826.1326.137,700
May 23, 201926.0026.1126.0026.1126.116,900
May 22, 201925.9626.0925.9626.0926.094,000
May 21, 201926.0326.0725.9626.0726.076,400
May 20, 201926.0426.1025.9726.0426.045,900
May 17, 201925.9926.1025.9926.0626.065,000
May 16, 201926.0226.1325.9826.1026.1010,400
May 15, 201925.8126.0325.8126.0326.039,800
May 14, 201925.8225.9025.7525.9025.907,600
May 13, 201925.7825.8325.7825.8225.824,100
May 10, 201925.8125.8625.7625.8625.864,900
May 09, 201925.8325.8325.7825.8325.834,400
May 08, 201925.8325.8725.8225.8725.873,600
May 07, 201925.8225.8725.7625.8325.838,500
May 06, 201925.8225.9025.8225.8925.8911,800
May 03, 201925.8525.8725.8225.8725.873,600
May 02, 201925.8225.9025.8125.8625.866,500
May 01, 201925.8825.9425.7725.8925.899,000
Apr 30, 201925.9426.0325.7825.9025.9066,500
Apr 29, 201926.0326.0525.9225.9625.9618,500
Apr 26, 201926.1226.2025.9526.0626.0618,300
Apr 25, 201926.3326.3326.0826.1726.1729,200
Apr 24, 201926.2026.3526.2026.3426.349,600
Apr 23, 201926.1026.2426.1026.2426.2414,600
Apr 22, 201926.1526.1526.0826.1526.1510,100
Apr 18, 201926.1426.1526.0926.0926.094,300
Apr 17, 201926.1526.1526.0526.1426.145,700
Apr 16, 201926.1026.1626.0526.1326.1310,000
Apr 15, 201926.0426.1026.0426.0826.083,500
Apr 12, 201926.0826.0926.0526.0526.053,300
Apr 11, 201925.9526.1225.9526.0926.0913,300
Apr 10, 201925.9326.0325.9225.9425.947,300
Apr 09, 201926.1626.1625.9325.9325.9381,000
Apr 08, 201926.5626.8626.1526.1526.1526,500
Apr 05, 201926.7326.8926.5726.5826.5815,700
Apr 04, 201926.8026.8926.7426.8026.809,900
Apr 03, 201926.7326.8626.7126.8426.8410,500
Apr 02, 201926.8026.8626.7026.8026.8012,400
Apr 01, 201926.8826.8826.5026.8626.8618,100
Mar 29, 201926.9126.9426.7326.8026.8044,900
Mar 28, 201926.6326.9926.6326.9226.9216,100
Mar 27, 201926.6926.9326.6926.8926.8911,400
Mar 26, 201926.9526.9526.6526.7526.7536,300
Mar 25, 201926.9426.9526.7526.9526.953,100
Mar 22, 201926.9327.0026.7526.8926.8937,100
Mar 21, 201927.0127.0926.9326.9426.9434,900
Mar 20, 201927.0027.1426.9227.1427.1413,200
Mar 19, 201927.5427.5426.9127.1227.1220,200
Mar 18, 201927.2027.5527.1627.5527.5515,800
Mar 15, 201926.8627.2126.8627.2127.2110,000
Mar 14, 201926.7026.9926.7026.9926.9920,200
Mar 13, 201926.6226.7726.6226.7726.7714,500
Mar 12, 201926.6226.6226.4726.6226.6211,700
Mar 11, 201926.6326.7526.5226.6226.6217,400
Mar 08, 201926.5726.6026.4126.6026.6020,200
Mar 07, 201927.0727.1726.5026.5626.5638,600
Mar 06, 201926.8727.2826.8727.2327.2317,600
Mar 05, 201926.9127.1026.8827.1027.107,800
Mar 04, 201926.8927.0926.8027.0527.0515,500
Mar 01, 201926.8927.1026.5527.1027.1016,900
Feb 28, 201926.4526.8526.3326.8526.8549,400
Feb 27, 201926.4926.5426.2126.2926.2918,100
Feb 26, 201926.7326.7326.4026.7326.735,800
Feb 25, 201926.2826.7226.2826.4826.485,900
Feb 22, 201926.2026.4026.1326.4026.406,800
Feb 21, 201926.4626.4826.2626.3526.355,200
Feb 20, 201926.5026.7826.3726.5026.5010,100
Feb 19, 201926.6526.9026.5026.6226.623,200
Feb 15, 201926.4326.7426.1926.7426.744,800
Feb 14, 201926.2226.4426.0726.4326.435,700
Feb 13, 201926.0526.2226.0026.2226.226,100
Feb 12, 201926.0426.2426.0126.1326.136,600
Feb 11, 201926.1826.2426.0226.1026.104,900
Feb 08, 201925.9126.1725.9026.0026.008,200
Feb 07, 201926.2026.4225.8626.0026.006,200
Feb 06, 201926.3126.4526.0526.4526.4512,400
Feb 05, 201926.5426.7126.3026.5626.5610,800
Feb 04, 201926.6526.7926.3526.7026.705,700
Feb 01, 201926.4826.7626.2426.5826.5815,500
Jan 31, 201925.7026.4825.7026.4826.4846,500
Jan 30, 201925.8925.8925.6525.6525.652,100
Jan 29, 201925.8726.2425.6025.7225.727,900
Jan 28, 201925.7125.8925.4425.8525.858,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...