Dark

ALIN/PE
Altera Infrastructure L.P. 8.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Pr
stock NYSE

Inactive

Aug 15, 2022

0.6800USD-54.967%(-0.8300)173,603

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.51)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-15	1.3700	1.3700	0.6000	0.6800	-54.967%	173,603	0.000%
2022-08-12	1.6000	1.6000	1.4600	1.5100	-8.485%	10,122	-54.967%
2022-08-11	1.5300	1.6900	1.5200	1.6500	-5.172%	7,395	-58.788%
2022-08-10	1.4800	1.8400	1.4700	1.7400	+10.127%	14,575	-60.920%
2022-08-09	1.6400	1.7100	1.4000	1.5800	-9.195%	36,118	-56.962%
2022-08-08	2.7300	2.7400	1.2900	1.7400	-37.857%	102,622	-60.920%
2022-08-05	2.7000	2.8800	2.5900	2.8000	-12.500%	975	-75.714%
2022-08-04	3.0000	3.2000	2.9400	3.2000	-1.235%	43,457	-78.750%
2022-08-03	2.9700	3.2400	2.9700	3.2400	+8.361%	4,524	-79.012%
2022-08-02	3.3500	3.4400	2.9900	2.9900	-10.210%	5,913	-77.258%
2022-08-01	2.9900	3.3300	2.9900	3.3300	+6.390%	2,675	-79.580%
2022-07-29	3.2300	3.3500	3.1300	3.1300	-2.188%	4,748	-78.275%
2022-07-28	3.1000	3.3000	3.1000	3.2000	+2.894%	1,790	-78.750%
2022-07-27	2.9600	3.1200	2.9600	3.1100	+1.967%	2,967	-78.135%
2022-07-26	2.9900	3.0500	2.8300	3.0500	+3.390%	4,139	-77.705%
2022-07-25	2.9600	3.0200	2.9000	2.9500	-8.100%	29,534	-76.949%
2022-07-22	2.9700	3.3400	2.9700	3.2100	+7.000%	3,486	-78.816%
2022-07-21	2.9600	3.0500	2.9600	3.0000	-2.280%	2,970	-77.333%
2022-07-20	2.9700	3.1000	2.9700	3.0700	-3.155%	1,231	-77.850%
2022-07-19	3.1900	3.4000	3.0000	3.1700	-0.624%	16,290	-78.549%
2022-07-18	3.0300	3.2900	3.0300	3.1899	+5.277%	4,330	-78.683%
2022-07-15	3.0300	3.0300	3.0300	3.0300	+1.000%	182	-77.558%
2022-07-14	2.9000	3.0000	2.8300	3.0000	+1.351%	11,412	-77.333%
2022-07-13	2.9500	3.0000	2.9000	2.9600	0.000%	3,110	-77.027%
2022-07-12	2.9500	3.0250	2.9500	2.9600	-1.333%	2,225	-77.027%
2022-07-11	3.0200	3.1100	3.0000	3.0000	-6.250%	5,859	-77.333%
2022-07-08	3.0400	3.2000	3.0400	3.2000	+2.894%	975	-78.750%
2022-07-07	3.1000	3.1100	3.1000	3.1100	+0.323%	940	-78.135%
2022-07-06	3.0100	3.1000	3.0100	3.1000	+1.307%	954	-78.065%
2022-07-05	3.1200	3.1200	3.0000	3.0600	-1.923%	9,221	-77.778%
2022-07-01	3.2100	3.2100	3.0600	3.1200	-2.194%	5,046	-78.205%
2022-06-30	3.1700	3.5000	3.1700	3.1900	-7.803%	9,352	-78.683%
2022-06-29	3.8500	3.8500	3.2400	3.4600	-7.239%	7,705	-80.347%
2022-06-28	3.6467	3.7300	3.6467	3.7300	-3.618%	973	-81.769%
2022-06-27	3.6000	3.8700	3.6000	3.8700	+1.842%	1,318	-82.429%
2022-06-24	3.5000	3.8000	3.5000	3.8000	+5.556%	884	-82.105%
2022-06-23	3.7200	3.7300	3.6000	3.6000	-7.455%	6,293	-81.111%
2022-06-22	3.5100	3.8900	3.5000	3.8900	0.000%	1,581	-82.519%
2022-06-21	3.7400	3.9500	3.7300	3.8900	-6.039%	5,180	-82.519%
2022-06-16	3.9500	4.1400	3.8900	4.1400	+2.475%	2,446	-83.575%
2022-06-15	4.0400	4.0400	4.0400	4.0400	+1.763%	355	-83.168%
2022-06-14	3.5500	3.9700	3.4700	3.9700	+4.199%	3,752	-82.872%
2022-06-13	3.9500	4.0099	3.7900	3.8100	-7.524%	6,048	-82.152%
2022-06-10	4.0500	4.1800	4.0500	4.1200	-4.630%	3,141	-83.495%
2022-06-09	4.1400	4.3200	4.1400	4.3200	-4.846%	1,969	-84.259%
2022-06-08	4.4300	4.6400	4.4300	4.5400	-6.198%	5,472	-85.022%
2022-06-07	3.9900	4.8400	3.9900	4.8400	+10.502%	2,585	-85.950%
2022-06-06	4.2900	4.4700	4.1700	4.3800	-2.667%	1,520	-84.475%
2022-06-03	4.6100	4.6400	4.4003	4.5000	-6.639%	3,873	-84.889%
2022-06-02	5.3500	5.4500	4.7400	4.8200	-10.741%	12,783	-85.892%
2022-06-01	5.2000	6.1050	4.5973	5.4000	-0.917%	54,930	-87.407%
2022-05-31	3.8700	5.4500	3.4099	5.4500	+41.927%	50,641	-87.523%
2022-05-27	3.4900	3.8500	3.4900	3.8400	+10.472%	3,048	-82.292%
2022-05-26	3.5000	3.5000	3.3600	3.4760	+4.384%	6,019	-80.437%
2022-05-25	3.0900	3.3400	3.0900	3.3300	+5.714%	5,041	-79.580%
2022-05-24	3.0800	3.2100	3.0701	3.1500	-0.631%	5,337	-78.413%
2022-05-23	3.1800	3.1900	3.1600	3.1700	+3.934%	1,635	-78.549%
2022-05-20	3.0200	3.0500	3.0200	3.0500	0.000%	895	-77.705%
2022-05-19	3.0000	3.0500	2.9910	3.0500	+1.667%	4,162	-77.705%
2022-05-18	3.0700	3.1100	2.9500	3.0000	-3.537%	9,850	-77.333%
2022-05-17	3.4900	3.4900	3.1100	3.1100	-10.632%	14,848	-78.135%
2022-05-16	3.1600	3.5500	3.1600	3.4800	+1.754%	17,509	-80.460%
2022-05-13	3.0000	3.8000	3.0000	3.4200	+5.882%	3,200	-80.117%
2022-05-12	3.2900	3.2900	3.1400	3.2300	-3.003%	607	-78.947%
2022-05-11	3.2000	3.4999	3.2000	3.3300	+0.909%	6,673	-79.580%
2022-05-10	3.1099	3.3000	3.1099	3.3000	+9.635%	4,616	-79.394%
2022-05-09	3.0000	3.2700	3.0000	3.0100	+1.007%	4,751	-77.409%
2022-05-06	3.6100	3.7999	2.9800	2.9800	-20.107%	37,694	-77.181%
2022-05-05	4.4261	4.4261	3.7300	3.7300	-15.227%	5,567	-81.769%
2022-05-04	4.4799	4.6400	4.0300	4.4000	+7.711%	6,272	-84.545%
2022-05-03	3.0600	5.2000	3.0600	4.0850	+34.512%	35,038	-83.354%
2022-05-02	2.9300	3.0693	2.9300	3.0369	+1.569%	3,282	-77.609%
2022-04-29	3.0400	3.1185	2.9200	2.9900	-7.648%	35,111	-77.258%
2022-04-28	3.1100	3.2400	3.1000	3.2376	+4.103%	2,648	-78.997%
2022-04-27	3.4600	3.4622	3.0700	3.1100	-10.116%	5,261	-78.135%
2022-04-26	3.4600	3.5300	3.4600	3.4600	-3.352%	3,711	-80.347%
2022-04-25	3.7500	3.7500	3.5299	3.5800	-3.763%	4,615	-81.006%
2022-04-22	3.8100	3.8191	3.7200	3.7200	-2.105%	9,376	-81.720%
2022-04-21	3.9600	4.0800	3.7732	3.8000	-5.545%	23,673	-82.105%
2022-04-20	4.2200	4.2200	4.0200	4.0231	-7.081%	7,172	-83.098%
2022-04-18	4.4500	4.4502	4.3100	4.3297	-2.554%	1,992	-84.295%
2022-04-14	4.4550	4.4550	4.4432	4.4432	+0.296%	734	-84.696%
2022-04-13	4.4100	4.4301	4.4100	4.4301	-1.772%	894	-84.650%
2022-04-12	4.5100	4.5100	4.5100	4.5100	-3.011%	749	-84.922%
2022-04-11	4.6500	5.0100	4.6500	4.6500	0.000%	1,805	-85.376%
2022-04-08	4.8700	4.8700	4.6300	4.6500	-1.064%	1,263	-85.376%
2022-04-07	4.7000	4.7000	4.7000	4.7000	+4.213%	236	-85.532%
2022-04-06	4.5100	4.5100	4.5100	4.5100	-7.487%	466	-84.922%
2022-04-05	4.8700	4.8812	4.8700	4.8750	-0.713%	549	-86.051%
2022-04-04	4.6500	5.1700	4.6025	4.9100	+2.185%	4,592	-86.151%
2022-04-01	4.7400	4.8499	4.7400	4.8050	+2.891%	963	-85.848%
2022-03-31	5.0500	5.0500	4.6700	4.6700	-11.048%	3,623	-85.439%
2022-03-29	5.1400	5.3280	5.1400	5.2500	+2.740%	3,475	-87.048%
2022-03-28	5.0100	5.2001	5.0100	5.1100	-2.107%	4,981	-86.693%
2022-03-25	5.1399	5.2200	5.1399	5.2200	-5.435%	960	-86.973%
2022-03-24	5.4500	5.6899	5.4500	5.5200	+1.657%	1,008	-87.681%
2022-03-23	5.6500	5.6600	5.4300	5.4300	-5.786%	5,540	-87.477%
2022-03-22	5.6500	5.8300	5.6500	5.7635	+2.462%	1,490	-88.202%
2022-03-21	5.7100	5.9690	5.6250	5.6250	-1.489%	1,569	-87.911%
2022-03-18	5.8000	5.8000	5.7000	5.7100	+4.771%	2,736	-88.091%
2022-03-17	5.4800	5.4800	5.4500	5.4500	+1.869%	703	-87.523%
2022-03-16	5.1400	5.3500	5.1400	5.3500	+6.786%	1,334	-87.290%
2022-03-15	5.0199	5.1601	5.0100	5.0100	-5.114%	2,239	-86.427%
2022-03-14	6.2500	6.2500	5.2800	5.2800	-13.866%	6,259	-87.121%
2022-03-11	6.1500	6.2500	6.1000	6.1300	-1.129%	6,270	-88.907%
2022-03-10	6.1200	6.3800	6.1200	6.2000	-6.203%	2,193	-89.032%
2022-03-09	6.4501	6.6370	6.4500	6.6100	-1.833%	1,315	-89.713%
2022-03-08	6.3700	6.7334	6.1565	6.7334	+7.054%	9,257	-89.901%
2022-03-07	6.3300	6.3400	6.0000	6.2897	+4.480%	4,296	-89.189%
2022-03-04	5.9900	6.1500	5.9600	6.0200	-3.680%	5,018	-88.704%
2022-03-03	6.1550	6.5200	6.0000	6.2500	+2.291%	34,589	-89.120%
2022-03-02	6.3000	6.3000	5.5800	6.1100	-1.926%	6,684	-88.871%
2022-03-01	7.0000	7.3500	6.1800	6.2300	-7.154%	32,678	-89.085%
2022-02-28	5.3300	7.5800	5.3300	6.7100	+25.660%	67,288	-89.866%
2022-02-25	4.6100	5.8700	4.5000	5.3398	+18.927%	39,719	-87.265%
2022-02-24	3.8400	4.4900	3.8000	4.4900	+12.786%	4,174	-84.855%
2022-02-23	3.7300	4.0000	3.7300	3.9810	+1.041%	3,485	-82.919%
2022-02-22	3.8100	4.1000	3.8099	3.9400	+3.684%	11,516	-82.741%
2022-02-18	3.7000	3.8500	3.6100	3.8000	+0.529%	5,042	-82.105%
2022-02-17	3.8000	3.8000	3.7100	3.7800	+1.887%	10,302	-82.011%
2022-02-16	3.7900	3.7900	3.7100	3.7100	-2.625%	1,621	-81.671%
2022-02-15	3.7900	3.8100	3.7900	3.8100	+2.973%	2,525	-82.152%
2022-02-14	3.7800	3.8400	3.7000	3.7000	-4.440%	4,776	-81.622%
2022-02-11	3.8099	3.9879	3.7800	3.8719	-0.974%	2,749	-82.438%
2022-02-10	3.8800	3.9200	3.8300	3.9100	-0.255%	6,646	-82.609%
2022-02-09	4.0100	4.1500	3.9200	3.9200	+2.350%	2,031	-82.653%
2022-02-08	3.9600	3.9700	3.8300	3.8300	-2.046%	10,889	-82.245%
2022-02-07	3.7086	3.9100	3.7086	3.9100	+5.676%	6,492	-82.609%
2022-02-04	3.7899	3.7899	3.6500	3.7000	-3.141%	4,135	-81.622%
2022-02-03	4.0000	4.0000	3.6100	3.8200	-4.500%	22,068	-82.199%
2022-02-02	4.0900	4.1100	4.0000	4.0000	-2.200%	10,966	-83.000%
2022-02-01	4.1529	4.1529	4.0700	4.0900	+1.995%	2,836	-83.374%
2022-01-31	4.1801	4.2366	4.0100	4.0100	-3.140%	5,648	-83.042%
2022-01-28	4.2600	4.2600	4.1000	4.1400	-2.817%	10,485	-83.575%
2022-01-27	4.5999	4.6200	4.2600	4.2600	-0.933%	19,438	-84.038%
2022-01-26	4.3100	4.3800	4.3000	4.3001	0.000%	8,387	-84.186%
2022-01-25	4.3001	4.3110	4.2600	4.3001	-1.147%	2,257	-84.186%
2022-01-24	4.2100	4.4499	4.2100	4.3500	-1.136%	8,086	-84.368%
2022-01-21	4.2000	4.4000	4.2000	4.4000	+1.385%	2,103	-84.545%
2022-01-20	4.6100	4.6315	4.2900	4.3399	-5.035%	22,262	-84.331%
2022-01-19	4.7400	4.7410	4.5600	4.5700	-3.291%	4,748	-85.120%
2022-01-18	4.8400	4.8400	4.7200	4.7255	-2.567%	3,395	-85.610%
2022-01-14	4.7548	4.8500	4.7548	4.8500	+0.414%	2,302	-85.979%
2022-01-13	4.8139	4.8300	4.7564	4.8300	+1.046%	4,020	-85.921%
2022-01-12	4.5157	4.8000	4.5157	4.7800	+4.958%	11,659	-85.774%
2022-01-11	4.5200	4.5900	4.2600	4.5542	+7.410%	7,249	-85.069%
2022-01-10	4.3100	4.4500	4.1900	4.2400	-1.395%	9,785	-83.962%
2022-01-07	4.4557	4.5000	4.2800	4.3000	+1.655%	9,454	-84.186%
2022-01-06	4.2000	4.2500	4.1800	4.2300	+0.237%	1,547	-83.924%
2022-01-05	4.1800	4.3899	4.1800	4.2200	+0.957%	22,855	-83.886%
2022-01-04	4.3300	4.3300	4.1800	4.1800	-6.067%	10,353	-83.732%
2022-01-03	4.2300	4.4500	4.2300	4.4500	+5.201%	2,390	-84.719%
2021-12-31	4.3901	4.7089	4.2300	4.2300	-2.830%	44,477	-83.924%
2021-12-30	4.0400	4.4500	4.0400	4.3532	+4.393%	20,227	-84.379%
2021-12-29	4.5100	4.5250	4.0800	4.1700	-10.517%	28,186	-83.693%
2021-12-28	4.6500	4.7962	4.5200	4.6601	+0.217%	19,108	-85.408%
2021-12-27	4.2799	4.8100	4.2700	4.6500	+8.392%	68,861	-85.376%
2021-12-23	4.2000	4.3714	4.0100	4.2900	+0.941%	70,655	-84.149%
2021-12-22	3.8835	4.5000	3.8610	4.2500	+6.250%	60,774	-84.000%
2021-12-21	3.1800	4.0000	3.1800	4.0000	+25.000%	47,866	-83.000%
2021-12-20	3.5000	3.7129	3.1500	3.2000	-8.832%	83,933	-78.750%
2021-12-17	3.6100	3.8499	3.5100	3.5100	-2.500%	42,431	-80.627%
2021-12-16	3.4200	3.6000	3.3500	3.6000	+5.263%	52,024	-81.111%
2021-12-15	2.8500	3.4500	2.8000	3.4200	+17.123%	75,588	-80.117%
2021-12-14	3.4300	3.4300	2.8800	2.9200	-16.571%	34,306	-76.712%
2021-12-13	3.5300	3.6100	3.4000	3.5000	-2.778%	23,521	-80.571%
2021-12-10	3.6800	3.8500	3.1572	3.6000	-2.965%	37,894	-81.111%
2021-12-09	4.0000	4.0400	3.5824	3.7100	-8.845%	40,100	-81.671%
2021-12-08	4.1050	4.1950	4.0200	4.0700	+0.246%	16,375	-83.292%
2021-12-07	4.1500	4.1950	4.0000	4.0600	-1.152%	24,801	-83.251%
2021-12-06	4.1001	4.1500	4.0800	4.1073	+0.056%	8,542	-83.444%
2021-12-03	4.2500	4.2600	4.1050	4.1050	-2.262%	2,592	-83.435%
2021-12-02	4.2500	4.3500	4.1001	4.2000	-1.176%	15,505	-83.810%
2021-12-01	4.1100	4.2500	4.0800	4.2500	+6.250%	16,462	-84.000%
2021-11-30	4.1000	4.1100	4.0000	4.0000	-5.213%	18,026	-83.000%
2021-11-29	4.0600	4.2200	4.0600	4.2200	+3.941%	5,181	-83.886%
2021-11-26	4.0600	4.0600	4.0100	4.0600	0.000%	6,256	-83.251%
2021-11-24	4.1199	4.2800	3.9990	4.0600	-1.695%	44,567	-83.251%
2021-11-23	4.2500	4.4700	3.9250	4.1300	-4.176%	35,321	-83.535%
2021-11-22	4.4000	4.5000	4.3050	4.3100	-3.146%	8,037	-84.223%
2021-11-19	4.4500	4.5000	4.3607	4.4500	-1.111%	7,817	-84.719%
2021-11-18	4.4000	4.7300	4.3500	4.5000	+2.975%	41,170	-84.889%
2021-11-17	4.3900	4.5975	4.3000	4.3700	0.000%	41,717	-84.439%
2021-11-16	4.7400	5.0400	4.3400	4.3700	-9.897%	105,495	-84.439%
2021-11-15	5.1000	5.1700	4.8500	4.8500	-4.902%	14,605	-85.979%
2021-11-12	4.7500	5.1000	4.0900	5.1000	+6.029%	80,620	-86.667%
2021-11-11	5.3000	5.3200	4.6400	4.8100	-8.031%	47,844	-85.863%
2021-11-10	5.4700	5.4880	5.1500	5.2300	-2.788%	43,619	-86.998%
2021-11-09	5.7400	5.7400	5.1800	5.3800	-5.448%	46,262	-87.361%
2021-11-08	5.6500	6.0500	5.5850	5.6900	-1.043%	59,075	-88.049%
2021-11-05	5.7500	5.8800	5.7500	5.7500	-0.691%	11,899	-88.174%
2021-11-04	6.0100	6.0100	5.7343	5.7900	-1.698%	33,216	-88.256%
2021-11-03	5.7900	5.9800	5.7858	5.8900	+2.080%	8,377	-88.455%
2021-11-02	5.8001	6.0000	5.7200	5.7700	-2.534%	21,357	-88.215%
2021-11-01	5.9100	6.0400	5.8000	5.9200	-1.333%	13,629	-88.514%
2021-10-29	5.9976	6.1000	5.9000	6.0000	+1.523%	14,609	-88.667%
2021-10-28	5.9900	6.1100	5.9100	5.9100	-4.214%	10,781	-88.494%
2021-10-27	6.1400	6.2000	5.9600	6.1700	-0.804%	11,536	-88.979%
2021-10-26	6.2400	6.2900	6.1400	6.2200	-0.480%	20,766	-89.068%
2021-10-25	6.0999	6.2800	6.0700	6.2500	+2.796%	28,651	-89.120%
2021-10-22	6.3500	6.3500	6.0200	6.0800	-3.423%	17,278	-88.816%
2021-10-21	6.2500	6.3850	6.1800	6.2955	+1.704%	18,195	-89.199%
2021-10-20	6.0501	6.4400	6.0501	6.1900	+0.979%	19,833	-89.015%
2021-10-19	6.0000	6.1300	5.9900	6.1300	+0.492%	29,366	-88.907%
2021-10-18	5.9600	6.1200	5.9200	6.1000	+2.007%	31,345	-88.852%
2021-10-15	6.0000	6.1100	5.9500	5.9800	-0.167%	12,549	-88.629%
2021-10-14	5.8489	5.9900	5.7700	5.9900	+1.525%	12,503	-88.648%
2021-10-13	5.7400	6.0000	5.6100	5.9000	+3.327%	41,753	-88.475%
2021-10-12	5.5700	5.8200	5.5600	5.7100	-1.382%	14,224	-88.091%
2021-10-11	6.0900	6.0900	5.6421	5.7900	-3.015%	9,362	-88.256%
2021-10-08	5.9800	6.0000	5.8000	5.9700	-0.334%	15,869	-88.610%
2021-10-07	5.9900	6.0500	5.9400	5.9900	-0.167%	12,135	-88.648%
2021-10-06	6.0400	6.0945	5.9000	6.0000	-2.121%	34,552	-88.667%
2021-10-05	6.1295	6.1700	6.0200	6.1300	-0.163%	14,125	-88.907%
2021-10-04	6.2900	6.2900	6.0500	6.1400	-2.462%	12,786	-88.925%
2021-10-01	6.2300	6.3500	6.1758	6.2950	-0.710%	9,880	-89.198%
2021-09-30	6.2800	6.3400	6.0200	6.3400	+1.116%	16,458	-89.274%
2021-09-29	6.2500	6.4900	6.0652	6.2700	+0.320%	4,924	-89.155%
2021-09-28	6.2300	6.3285	6.0299	6.2500	-0.951%	18,010	-89.120%
2021-09-27	6.3000	6.3200	6.1100	6.3100	+1.447%	21,256	-89.223%
2021-09-24	6.4600	6.4600	6.2000	6.2200	-3.715%	11,508	-89.068%
2021-09-23	6.5800	6.5800	6.2750	6.4600	-1.824%	10,757	-89.474%
2021-09-22	6.3800	6.5800	6.2033	6.5800	+3.135%	21,344	-89.666%
2021-09-21	6.3400	6.4500	6.1600	6.3800	+0.314%	24,320	-89.342%
2021-09-20	6.5500	6.5500	6.2500	6.3600	-4.361%	15,083	-89.308%
2021-09-17	6.7300	6.7300	6.5900	6.6500	-1.773%	4,255	-89.774%
2021-09-16	6.6200	6.8000	6.6000	6.7700	+2.576%	19,344	-89.956%
2021-09-15	6.6900	6.6900	6.4600	6.6000	+0.763%	13,070	-89.697%
2021-09-14	6.8500	6.9000	6.5100	6.5500	-4.100%	29,072	-89.618%
2021-09-13	6.6900	6.8500	6.6302	6.8300	+1.788%	18,565	-90.044%
2021-09-10	6.7858	6.8900	6.6300	6.7100	+0.449%	10,857	-89.866%
2021-09-09	6.4900	6.7000	6.4062	6.6800	+3.246%	24,590	-89.820%
2021-09-08	6.3500	6.6500	6.3500	6.4700	-2.413%	8,878	-89.490%
2021-09-07	6.6000	6.7200	6.3200	6.6300	+0.303%	17,729	-89.744%
2021-09-03	6.6000	6.9200	6.1720	6.6100	+2.118%	26,994	-89.713%
2021-09-02	6.4400	6.5200	6.3400	6.4729	+1.935%	13,357	-89.495%
2021-09-01	6.6460	6.7852	6.2200	6.3500	+1.115%	12,380	-89.291%
2021-08-31	6.3400	6.3700	6.1100	6.2800	-0.475%	30,591	-89.172%
2021-08-30	6.3100	6.8150	6.3000	6.3100	-1.560%	42,751	-89.223%
2021-08-27	6.2400	6.5300	6.0000	6.4100	+2.560%	42,014	-89.392%
2021-08-26	6.8000	6.8000	6.1500	6.2500	-3.549%	22,345	-89.120%
2021-08-25	7.0800	7.1500	6.4400	6.4800	-7.561%	25,123	-89.506%
2021-08-24	6.8000	7.2200	6.5100	7.0100	+3.088%	29,240	-90.300%
2021-08-23	6.2900	6.8500	6.2900	6.8000	+8.453%	16,658	-90.000%
2021-08-20	5.5500	6.5000	5.5500	6.2700	+11.962%	24,901	-89.155%
2021-08-19	6.7700	6.7700	5.5800	5.6001	-16.541%	79,716	-87.857%
2021-08-18	7.0800	7.1430	6.6397	6.7100	-7.192%	40,042	-89.866%
2021-08-17	7.1000	7.4400	7.0500	7.2300	+0.696%	17,663	-90.595%
2021-08-16	7.4600	7.5100	7.0200	7.1800	-3.882%	46,199	-90.529%
2021-08-13	7.2000	7.8600	7.1000	7.4700	+3.750%	44,949	-90.897%
2021-08-12	7.0100	7.3600	6.6802	7.2000	+1.551%	101,238	-90.556%
2021-08-11	8.4000	8.8275	7.0000	7.0900	-15.090%	47,742	-90.409%
2021-08-10	9.0500	9.1606	7.5201	8.3500	-11.265%	56,006	-91.856%
2021-08-09	9.2300	9.7000	8.9200	9.4100	+1.183%	61,842	-92.774%
2021-08-06	9.2000	9.3000	8.7000	9.3000	+3.104%	40,538	-92.688%
2021-08-05	9.1200	9.4900	8.8700	9.0200	+1.121%	48,443	-92.461%
2021-08-04	8.0900	9.1400	7.8200	8.9200	+12.626%	148,483	-92.377%
2021-08-03	7.0400	7.9200	6.9600	7.9200	+7.027%	94,163	-91.414%
2021-08-02	9.0000	9.0098	5.8402	7.4000	-17.778%	218,397	-90.811%
2021-07-30	9.5100	10.7400	8.7650	9.0000	-9.183%	197,551	-92.444%
2021-07-29	21.6500	21.6500	9.0000	9.9100	-61.015%	497,390	-93.138%
2021-07-28	25.4300	25.4800	25.3300	25.4200	+0.158%	2,201	-97.325%
2021-07-27	25.4600	25.4600	25.2900	25.3800	-0.335%	5,854	-97.321%
2021-07-26	25.5400	25.5400	25.2500	25.4652	+0.138%	13,231	-97.330%
2021-07-23	25.4363	25.4601	25.4200	25.4300	+0.039%	6,794	-97.326%
2021-07-22	25.6000	25.6000	25.4007	25.4200	-0.275%	4,290	-97.325%
2021-07-21	25.6000	25.6027	25.4600	25.4900	-0.157%	2,283	-97.332%
2021-07-20	25.3000	25.5300	25.3000	25.5300	+0.909%	10,795	-97.336%
2021-07-19	25.4200	25.4200	25.0800	25.3000	-0.341%	31,126	-97.312%
2021-07-16	25.5200	25.5200	25.3100	25.3865	-0.259%	10,528	-97.321%
2021-07-15	25.3100	25.4523	25.2900	25.4523	+0.801%	15,371	-97.328%
2021-07-14	25.4000	25.4000	25.2251	25.2500	-0.630%	19,355	-97.307%
2021-07-13	25.5400	25.5800	25.0300	25.4100	-0.606%	26,320	-97.324%
2021-07-12	25.7900	25.7900	25.5000	25.5650	-0.293%	16,656	-97.340%
2021-07-09	25.5000	25.6500	25.4100	25.6400	+0.470%	18,960	-97.348%
2021-07-08	25.3000	25.5550	25.2000	25.5200	+0.157%	20,253	-97.335%
2021-07-07	25.4400	25.5000	25.3150	25.4800	+0.513%	11,025	-97.331%
2021-07-06	25.4200	25.4210	25.0000	25.3500	-0.275%	16,164	-97.318%
2021-07-02	25.0100	25.4507	25.0100	25.4200	+1.680%	19,492	-97.325%
2021-07-01	24.9000	25.0200	24.8450	25.0000	+0.402%	17,026	-97.280%
2021-06-30	24.7100	24.9000	24.7100	24.9000	+0.891%	16,010	-97.269%
2021-06-29	24.6800	24.8400	24.6750	24.6800	+0.006%	23,022	-97.245%
2021-06-28	24.6500	24.6999	24.5200	24.6785	+1.141%	12,621	-97.245%
2021-06-25	24.0700	24.4899	24.0000	24.4000	+1.836%	49,581	-97.213%
2021-06-24	23.8800	23.9800	23.8001	23.9600	+0.927%	12,899	-97.162%
2021-06-23	23.7244	23.7700	23.7225	23.7400	+0.105%	12,232	-97.136%
2021-06-22	23.6691	23.7500	23.6300	23.7150	+0.402%	7,602	-97.133%
2021-06-21	23.6600	23.6900	23.3800	23.6200	-0.169%	11,272	-97.121%
2021-06-18	23.6500	23.6900	23.6150	23.6600	+0.042%	13,370	-97.126%
2021-06-17	23.6000	23.6738	23.5684	23.6500	+0.212%	7,513	-97.125%
2021-06-16	23.6700	23.6900	23.4865	23.6000	-0.286%	12,711	-97.119%
2021-06-15	23.6700	23.6800	23.5350	23.6677	-0.094%	5,736	-97.127%
2021-06-14	23.4600	23.6900	23.3800	23.6900	+1.369%	7,462	-97.130%
2021-06-11	23.3200	23.5100	23.3100	23.3701	+0.086%	7,387	-97.090%
2021-06-10	23.3899	23.3899	23.3442	23.3500	+0.215%	1,840	-97.088%
2021-06-09	23.3450	23.4000	23.3000	23.3000	-0.383%	7,190	-97.082%
2021-06-08	23.3200	23.3900	23.3000	23.3895	+0.083%	6,940	-97.093%
2021-06-07	23.1500	23.4000	23.1500	23.3700	+0.994%	15,049	-97.090%
2021-06-04	23.0800	23.1400	23.0800	23.1400	0.000%	1,995	-97.061%
2021-06-03	23.2300	23.2300	23.1000	23.1400	-0.043%	13,061	-97.061%
2021-06-02	23.1000	23.2200	23.1000	23.1500	-0.172%	8,749	-97.063%
2021-06-01	23.2000	23.2499	23.1100	23.1900	+0.173%	14,688	-97.068%
2021-05-28	23.1600	23.1850	23.1213	23.1500	-0.043%	11,665	-97.063%
2021-05-27	22.9900	23.1700	22.9900	23.1600	+0.739%	6,987	-97.064%
2021-05-26	23.0300	23.2011	22.9800	22.9900	-0.476%	11,988	-97.042%
2021-05-25	22.9400	23.3049	22.9000	23.1000	0.000%	20,949	-97.056%
2021-05-24	22.9800	23.1000	22.8000	23.1000	+0.917%	16,087	-97.056%
2021-05-21	22.8800	23.0300	22.8300	22.8900	-0.218%	17,712	-97.029%
2021-05-20	22.6500	23.0663	22.6500	22.9400	+1.280%	6,170	-97.036%
2021-05-19	22.3900	22.6500	22.3650	22.6500	+1.003%	16,214	-96.998%
2021-05-18	22.4900	22.6000	22.4000	22.4250	-0.089%	31,745	-96.968%
2021-05-17	22.5800	22.6000	22.4450	22.4450	-0.598%	12,968	-96.970%
2021-05-14	22.6300	22.6300	22.3000	22.5800	+1.256%	24,417	-96.988%
2021-05-13	23.2700	23.2700	22.1600	22.3000	+0.996%	15,837	-96.951%
2021-05-12	22.6000	22.6000	22.0501	22.0800	-2.301%	28,934	-96.920%
2021-05-11	22.7500	22.7600	22.5500	22.6000	-0.877%	5,903	-96.991%
2021-05-10	22.8400	22.9600	22.7900	22.8000	-0.870%	8,858	-97.018%
2021-05-07	23.0300	23.0300	22.8900	23.0000	-1.262%	19,942	-97.043%
2021-05-06	23.3900	23.3900	23.2800	23.2940	-0.026%	12,117	-97.081%
2021-05-05	23.3700	23.3600	23.2850	23.3000	-0.300%	12,028	-97.082%
2021-05-04	23.3700	23.4998	23.3000	23.3701	+0.343%	14,628	-97.090%
2021-05-03	23.4000	23.4000	23.2800	23.2903	-0.042%	14,087	-97.080%
2021-04-30	23.4000	23.4000	23.2500	23.3000	0.000%	10,673	-97.082%
2021-04-29	23.4000	23.4899	23.2500	23.3000	0.000%	16,883	-97.082%
2021-04-28	23.3900	23.4357	23.2750	23.3000	0.000%	12,628	-97.082%
2021-04-27	23.2700	23.3200	23.2700	23.3000	+0.215%	15,090	-97.082%
2021-04-26	23.3000	23.3511	23.2000	23.2500	-0.258%	23,188	-97.075%
2021-04-23	23.3700	23.3700	23.2500	23.3101	+0.280%	12,435	-97.083%
2021-04-22	23.3200	23.3212	23.2000	23.2450	-0.063%	14,144	-97.075%
2021-04-21	23.3800	23.3800	23.2300	23.2597	+0.214%	7,327	-97.076%
2021-04-20	23.3800	23.3800	23.2100	23.2100	-0.444%	15,106	-97.070%
2021-04-19	23.3500	23.3800	23.2501	23.3136	+0.274%	7,927	-97.083%
2021-04-16	23.2000	23.2500	23.1000	23.2500	+0.628%	10,001	-97.075%
2021-04-15	23.1693	23.1693	23.0800	23.1050	+0.065%	8,972	-97.057%
2021-04-14	23.1000	23.1204	23.0500	23.0900	-0.130%	13,834	-97.055%
2021-04-13	23.1200	23.1200	23.0800	23.1200	+0.082%	14,544	-97.059%
2021-04-12	23.1800	23.1803	23.1000	23.1010	+0.134%	13,749	-97.056%
2021-04-09	23.1500	23.1500	23.0700	23.0700	+0.096%	8,083	-97.052%
2021-04-08	23.1800	23.1800	23.0479	23.0479	-0.096%	15,391	-97.050%
2021-04-07	23.0827	23.1550	23.0600	23.0700	+0.261%	13,347	-97.052%
2021-04-06	23.2200	23.2200	23.0100	23.0100	-0.390%	13,834	-97.045%
2021-04-05	22.8500	23.1000	22.8500	23.1000	+1.138%	10,164	-97.056%
2021-04-01	22.9000	22.9000	22.8300	22.8400	-0.044%	16,763	-97.023%
2021-03-31	22.8350	22.8500	22.8200	22.8500	+0.219%	11,587	-97.024%
2021-03-30	22.8500	22.9000	22.8000	22.8000	+0.088%	6,229	-97.018%
2021-03-29	22.8100	22.8100	22.7700	22.7800	+0.022%	15,128	-97.015%
2021-03-26	22.8100	22.8100	22.7600	22.7750	+0.022%	13,162	-97.014%
2021-03-25	22.7800	22.7877	22.7000	22.7700	-0.044%	11,790	-97.014%
2021-03-24	22.7700	22.8100	22.7700	22.7800	+0.220%	9,043	-97.015%
2021-03-23	22.8500	22.9099	22.6950	22.7300	-0.502%	17,071	-97.008%
2021-03-22	22.8700	22.8700	22.8006	22.8447	-0.023%	16,824	-97.023%
2021-03-19	22.8976	22.9400	22.8450	22.8500	-0.392%	8,617	-97.024%
2021-03-18	22.9628	22.9628	22.8900	22.9400	-0.162%	4,914	-97.036%
2021-03-17	22.8500	22.9773	22.8500	22.9773	+0.344%	6,837	-97.041%
2021-03-16	22.9800	22.9800	22.8500	22.8985	+0.520%	11,123	-97.030%
2021-03-15	22.7000	22.9900	22.6800	22.7800	+0.352%	5,697	-97.015%
2021-03-12	22.8500	22.9328	22.7000	22.7000	-0.656%	15,528	-97.004%
2021-03-11	22.9500	22.9500	22.8500	22.8500	-0.305%	7,373	-97.024%
2021-03-10	22.8500	22.9200	22.8400	22.9200	+0.306%	10,077	-97.033%
2021-03-09	22.8900	22.9000	22.8000	22.8500	-0.116%	8,152	-97.024%
2021-03-08	22.6500	22.9000	22.5701	22.8766	+0.336%	7,239	-97.028%
2021-03-05	22.6900	22.8000	22.6900	22.8000	+0.044%	1,846	-97.018%
2021-03-04	22.8900	22.8900	22.7243	22.7900	-0.459%	5,390	-97.016%
2021-03-03	22.2700	22.9100	22.1800	22.8950	+2.691%	4,375	-97.030%
2021-03-02	21.8700	22.4500	21.8700	22.2950	+0.292%	13,056	-96.950%
2021-03-01	22.4000	22.4100	22.2000	22.2300	-0.090%	7,794	-96.941%
2021-02-26	22.4800	22.5100	22.0001	22.2500	-1.111%	8,740	-96.944%
2021-02-25	22.6700	22.7600	22.5000	22.5000	-1.229%	7,043	-96.978%
2021-02-24	22.6899	22.7800	22.4718	22.7800	-0.087%	9,179	-97.015%
2021-02-23	22.8200	22.8200	22.6700	22.7999	-0.219%	7,332	-97.018%

.dark-mode .R2cHQD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2cHQD{ color: #333333; background-color: white; border: 2px solid #333333; }ALIN/PEAltera Infrastructure L.P. 8.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Prstock NYSE

ALIN/PE
Altera Infrastructure L.P. 8.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Pr
stock NYSE