Skip to main content
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 (%)
May 24, 2011 18.56 18.85 18.56 18.85 20,743 +0.10(+0.53%)
May 20, 2011 18.76 18.87 18.55 18.75 11,214 +0.07(+0.37%)
May 19, 2011 18.94 19.09 18.51 18.68 27,783 -0.30(-1.58%)
May 18, 2011 18.85 19.13 18.78 18.98 45,780 +0.15(+0.80%)
May 17, 2011 18.42 18.84 18.37 18.83 20,493 +0.38(+2.06%)
May 16, 2011 18.50 18.54 18.38 18.45 7,472 +0.08(+0.44%)
May 13, 2011 18.79 18.79 18.35 18.37 18,662 -0.48(-2.55%)
May 12, 2011 18.66 18.99 18.57 18.85 23,257 +0.19(+1.02%)
May 11, 2011 18.56 18.70 18.40 18.66 12,969 -0.02(-0.11%)
May 10, 2011 19.06 19.06 18.40 18.68 39,493 -0.38(-1.99%)
May 09, 2011 18.50 19.14 18.40 19.06 31,306 +0.53(+2.86%)
May 06, 2011 18.25 18.53 18.15 18.53 47,815 +0.02(+0.11%)
May 05, 2011 18.77 18.78 18.38 18.51 40,727 -0.10(-0.54%)
May 04, 2011 18.75 18.80 18.55 18.61 15,341 -0.19(-1.01%)
May 03, 2011 18.27 18.81 18.27 18.80 20,531 +0.37(+2.01%)
May 02, 2011 18.45 18.43 18.36 18.43 23,135 +0.00(+0.00%)
Apr 29, 2011 18.67 18.87 18.25 18.43 34,863 -0.22(-1.18%)
Apr 28, 2011 18.87 18.87 18.60 18.65 18,630 -0.31(-1.64%)
Apr 27, 2011 19.30 19.30 18.81 18.96 20,156 -0.32(-1.66%)
Apr 26, 2011 19.14 19.39 19.08 19.28 16,594 +0.22(+1.15%)
Apr 25, 2011 19.57 19.40 18.90 19.06 40,060 -0.59(-3.00%)
Apr 21, 2011 19.94 19.94 19.65 19.65 10,970 -0.18(-0.91%)
Apr 20, 2011 20.30 20.30 19.75 19.83 42,511 -0.35(-1.73%)
Apr 19, 2011 20.22 20.42 20.05 20.18 13,610 -0.10(-0.49%)
Apr 18, 2011 20.41 20.45 20.04 20.28 16,304 -0.08(-0.39%)
Apr 15, 2011 19.78 20.49 19.73 20.36 25,488 +0.56(+2.83%)
Apr 14, 2011 19.85 19.94 19.65 19.80 11,212 -0.19(-0.95%)
Apr 13, 2011 19.89 20.00 19.68 19.99 16,612 +0.09(+0.45%)
Apr 12, 2011 20.05 20.42 19.65 19.90 22,026 -0.15(-0.75%)
Apr 11, 2011 20.00 20.20 19.93 20.05 21,298 +0.05(+0.25%)
Apr 08, 2011 20.18 20.39 19.90 20.00 25,337 -0.33(-1.62%)
Apr 07, 2011 20.57 20.65 20.26 20.33 9,492 -0.27(-1.31%)
Apr 06, 2011 20.49 20.62 20.30 20.60 11,596 +0.19(+0.93%)
Apr 05, 2011 20.51 20.69 20.39 20.41 21,391 +0.08(+0.39%)
Apr 04, 2011 20.15 20.50 20.15 20.33 19,359 +0.24(+1.19%)
Apr 01, 2011 19.84 20.09 19.75 20.09 23,907 +0.14(+0.70%)
Mar 31, 2011 20.39 20.47 19.76 19.95 24,489 -0.30(-1.48%)
Mar 30, 2011 20.42 20.43 19.65 20.25 39,580 -0.15(-0.74%)
Mar 29, 2011 20.60 20.69 20.18 20.40 27,915 -0.29(-1.40%)
Mar 28, 2011 20.41 20.69 20.41 20.69 17,450 +0.19(+0.93%)
Mar 25, 2011 20.72 20.73 20.33 20.50 14,564 +0.05(+0.24%)
Mar 24, 2011 20.15 20.50 20.13 20.45 21,736 +0.45(+2.25%)
Mar 23, 2011 19.83 20.19 19.83 20.00 18,999 +0.05(+0.25%)
Mar 22, 2011 20.49 20.49 19.81 19.95 26,654 -0.57(-2.78%)
Mar 21, 2011 20.73 20.81 20.25 20.52 45,282 -0.11(-0.53%)
Mar 18, 2011 19.50 20.63 19.49 20.63 62,178 +1.33(+6.89%)
Mar 17, 2011 19.06 19.65 19.06 19.30 38,463 +0.23(+1.21%)
Mar 16, 2011 18.60 19.38 18.38 19.07 31,893 +0.39(+2.09%)
Mar 15, 2011 18.72 18.74 18.20 18.68 38,525 -0.17(-0.90%)
Mar 14, 2011 19.49 19.49 18.83 18.85 32,935 -0.64(-3.28%)
Mar 11, 2011 18.60 19.49 18.47 19.49 24,883 +0.70(+3.73%)
Mar 10, 2011 18.64 19.00 18.50 18.79 30,792 -0.46(-2.39%)
Mar 09, 2011 19.25 19.25 18.67 19.25 16,805 +0.35(+1.85%)
Mar 08, 2011 19.02 19.16 18.74 18.90 12,594 -0.14(-0.74%)
Mar 07, 2011 19.08 19.11 18.50 19.04 26,239 -0.05(-0.26%)
Mar 04, 2011 18.19 19.09 17.90 19.09 41,817 +0.40(+2.14%)
Mar 03, 2011 19.04 19.20 18.65 18.69 43,243 -0.50(-2.61%)
Mar 02, 2011 19.47 19.49 19.00 19.19 34,895 -0.29(-1.49%)
Mar 01, 2011 20.00 20.74 19.26 19.48 64,074 -0.53(-2.65%)
Feb 28, 2011 19.19 20.01 19.07 20.01 39,847 +0.69(+3.57%)
Feb 25, 2011 18.87 19.40 18.87 19.32 25,996 +0.25(+1.31%)
Feb 24, 2011 18.77 19.08 18.72 19.07 23,768 +0.57(+3.08%)
Feb 23, 2011 18.31 18.50 18.26 18.50 29,961 +0.15(+0.82%)
Feb 22, 2011 18.70 18.70 18.15 18.35 30,904 -0.31(-1.66%)
Feb 18, 2011 18.45 18.73 18.05 18.66 39,217 +0.16(+0.86%)
Feb 17, 2011 18.43 18.58 18.35 18.50 59,018 +0.05(+0.27%)
Feb 16, 2011 17.88 18.74 17.74 18.45 53,753 +0.71(+4.00%)
Feb 15, 2011 17.78 17.85 17.74 17.74 105,145 +0.00(+0.00%)
Feb 14, 2011 17.65 17.89 17.50 17.74 43,126 +0.16(+0.91%)
Feb 11, 2011 17.54 17.70 17.53 17.58 41,484 +0.04(+0.23%)
Feb 10, 2011 17.60 17.65 17.50 17.54 111,233 -0.06(-0.34%)
Feb 09, 2011 17.66 17.75 17.56 17.60 52,784 -0.18(-1.01%)
Feb 08, 2011 17.59 17.78 17.40 17.78 45,620 +0.25(+1.43%)
Feb 07, 2011 17.60 17.62 17.43 17.53 41,863 -0.07(-0.40%)
Feb 04, 2011 17.39 17.60 17.34 17.60 42,615 +0.18(+1.03%)
Feb 03, 2011 17.54 17.59 17.25 17.42 65,032 -0.20(-1.14%)
Feb 02, 2011 17.53 17.69 17.45 17.62 22,010 +0.02(+0.11%)
Feb 01, 2011 17.50 17.64 17.50 17.60 23,039 +0.05(+0.28%)
Jan 31, 2011 17.99 17.99 17.45 17.55 15,866 -0.25(-1.40%)
Jan 28, 2011 17.52 17.80 17.45 17.80 48,039 +0.30(+1.71%)
Jan 27, 2011 17.49 17.74 17.47 17.50 24,170 +0.01(+0.06%)
Jan 26, 2011 17.26 17.52 17.26 17.49 27,569 +0.23(+1.33%)
Jan 25, 2011 17.36 17.45 17.26 17.26 34,600 +0.01(+0.06%)
Jan 24, 2011 17.48 17.48 17.16 17.25 31,115 -0.23(-1.32%)
Jan 21, 2011 17.29 17.48 17.29 17.48 24,533 +0.23(+1.33%)
Jan 20, 2011 17.07 17.43 17.06 17.25 17,033 +0.06(+0.35%)
Jan 19, 2011 17.36 17.44 17.05 17.19 19,143 -0.22(-1.26%)
Jan 18, 2011 17.40 17.70 17.28 17.41 18,837 +0.09(+0.52%)
Jan 17, 2011 17.36 17.50 17.22 17.32 15,368 -0.07(-0.40%)
Jan 14, 2011 17.55 17.60 17.22 17.39 37,244 -0.17(-0.97%)
Jan 13, 2011 17.46 17.69 17.45 17.56 24,546 +0.10(+0.57%)
Jan 12, 2011 17.59 17.65 17.15 17.46 41,787 -0.19(-1.08%)
Jan 11, 2011 17.50 17.69 17.44 17.65 33,518 +0.15(+0.86%)
Jan 10, 2011 17.75 17.88 17.12 17.50 54,069 -0.40(-2.23%)
Jan 07, 2011 17.14 17.90 17.10 17.90 26,275 +0.60(+3.47%)
Jan 06, 2011 17.47 17.60 17.00 17.30 38,537 -0.49(-2.75%)
Jan 05, 2011 18.00 18.10 17.20 17.79 51,974 -0.31(-1.71%)
Jan 04, 2011 17.50 18.25 17.50 18.10 22,832 +0.00(+0.00%)
Dec 31, 2010 17.54 18.35 17.37 18.10 93,132 +0.66(+3.78%)
Dec 30, 2010 17.44 17.55 17.25 17.44 15,866 +0.03(+0.17%)
Dec 29, 2010 17.15 17.55 17.10 17.41 32,732 -0.14(-0.80%)
Dec 24, 2010 17.59 18.12 17.49 17.55 9,358 -0.14(-0.79%)
Dec 23, 2010 17.74 19.70 17.55 17.69 40,805 +0.02(+0.11%)
Dec 22, 2010 17.50 17.67 17.00 17.67 29,915 +0.23(+1.32%)
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.