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 (%)
Jun 30, 2011 18.50 18.85 18.50 18.72 11,466 +0.22(+1.19%)
Jun 29, 2011 18.32 18.60 18.25 18.50 14,150 +0.05(+0.27%)
Jun 28, 2011 18.46 18.54 18.26 18.45 21,219 -0.01(-0.05%)
Jun 27, 2011 18.45 18.75 18.22 18.46 27,901 -0.11(-0.59%)
Jun 24, 2011 18.60 18.90 18.40 18.57 18,515 +0.07(+0.38%)
Jun 23, 2011 18.47 18.50 18.20 18.50 27,467 +0.16(+0.87%)
Jun 22, 2011 18.46 18.55 18.20 18.34 15,621 -0.16(-0.86%)
Jun 21, 2011 17.98 18.50 17.98 18.50 58,230 +0.58(+3.24%)
Jun 20, 2011 18.14 18.20 17.92 17.92 11,394 -0.28(-1.54%)
Jun 17, 2011 18.08 18.20 17.71 18.20 50,228 +0.20(+1.11%)
Jun 16, 2011 18.67 18.67 17.90 18.00 38,812 -0.55(-2.96%)
Jun 15, 2011 18.41 18.60 18.40 18.55 18,314 +0.25(+1.37%)
Jun 14, 2011 18.45 18.50 18.20 18.30 19,575 +0.13(+0.72%)
Jun 13, 2011 18.77 18.77 18.14 18.17 22,607 -0.38(-2.05%)
Jun 10, 2011 18.93 18.93 18.50 18.55 31,179 -0.24(-1.28%)
Jun 09, 2011 19.25 19.40 18.67 18.79 34,866 -0.54(-2.79%)
Jun 08, 2011 19.42 19.59 19.27 19.33 14,853 -0.23(-1.18%)
Jun 07, 2011 19.88 19.90 19.51 19.56 12,045 -0.33(-1.66%)
Jun 06, 2011 19.90 19.94 19.43 19.89 8,020 +0.36(+1.84%)
Jun 03, 2011 19.50 19.84 19.35 19.53 11,860 +0.68(+3.61%)
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%)
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.