FinData: Historical Data for TSE, ENF - Enridge Income Fund Com

Thursday, 25 April 2024

Enridge Income Fund Com

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/11/18	31.99	32.79	31.67	31.88	4,709,585
08/11/18	32.36	32.45	32.03	32.28	687,030
07/11/18	32.27	32.75	31.98	32.39	1,307,801
06/11/18	31.69	32.43	31.69	32.25	832,506
05/11/18	30.58	31.66	30.56	31.53	836,200
02/11/18	30.90	31.08	30.21	30.64	699,618
01/11/18	30.51	30.89	30.29	30.84	664,338
31/10/18	29.94	30.71	29.94	30.47	657,869
30/10/18	29.85	30.04	29.39	29.81	507,502
29/10/18	30.83	31.07	29.86	30.11	407,747
26/10/18	30.40	30.86	29.78	30.77	715,807
25/10/18	31.05	31.21	30.51	30.61	502,093
24/10/18	31.64	31.78	30.83	30.94	599,570
23/10/18	31.51	31.82	30.80	31.75	630,937
22/10/18	32.12	32.25	31.60	31.63	593,768
19/10/18	31.78	32.43	31.78	32.03	442,484
18/10/18	31.61	31.88	31.53	31.67	346,754
17/10/18	32.25	32.28	31.60	31.72	681,760
16/10/18	31.55	32.39	31.39	32.31	500,481
15/10/18	31.36	31.70	31.20	31.46	406,150
12/10/18	31.63	31.63	30.88	31.26	578,358
11/10/18	31.52	31.75	31.02	31.14	905,783
10/10/18	32.50	32.50	31.80	31.89	1,062,637
09/10/18	32.49	32.84	32.43	32.53	725,029
05/10/18	32.58	32.78	32.40	32.56	726,765
04/10/18	32.41	32.73	32.21	32.73	395,626
03/10/18	32.00	32.47	31.81	32.39	503,566
02/10/18	31.74	32.03	31.54	31.94	437,668
01/10/18	31.39	31.97	31.29	31.77	448,824
28/09/18	31.67	31.79	31.22	31.37	1,149,337
27/09/18	31.70	31.94	31.69	31.80	417,097
26/09/18	32.02	32.07	31.51	31.63	959,691
25/09/18	32.85	32.90	32.08	32.15	541,806
24/09/18	33.20	33.56	32.81	32.95	801,733
21/09/18	33.25	33.54	33.14	33.39	732,400
20/09/18	33.54	33.62	33.12	33.32	699,502
19/09/18	33.40	33.64	33.16	33.52	994,029
18/09/18	32.89	33.54	32.89	33.49	1,667,777
17/09/18	32.49	32.91	32.47	32.65	212,668
13/09/18	32.71	32.71	32.51	32.62	198,460
12/09/18	33.00	33.00	32.56	32.69	226,127
11/09/18	32.56	32.99	32.47	32.88	250,711
10/09/18	32.92	33.02	32.62	32.64	168,885

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%