Dark

ETP/PC
ENERGY TRANSFER OPERATING LP SER C PFD
stock NYSE

Inactive

Apr 1, 2021

22.16USD-4.893%(-1.14)287,797

Pre-market

0.00USD-100.000%(-23.30)0

After-hours

0.00USD0.000%(0.00)0

Overview Historical Trends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-01	23.3800	23.5000	21.9500	22.1600	-4.893%	287,797	0.000%
2021-03-31	23.2000	23.3700	23.1850	23.3000	+0.735%	22,677	-4.893%
2021-03-30	23.3800	23.3800	23.0000	23.1300	-1.027%	39,802	-4.194%
2021-03-29	23.3000	23.3800	23.1300	23.3700	+0.214%	52,022	-5.178%
2021-03-26	23.1600	23.3500	23.1600	23.3200	+0.301%	17,460	-4.974%
2021-03-25	23.2300	23.2500	23.0900	23.2500	0.000%	29,006	-4.688%
2021-03-24	23.2800	23.3000	23.1500	23.2500	+0.519%	36,890	-4.688%
2021-03-23	23.0700	23.2700	23.0700	23.1300	-0.259%	29,691	-4.194%
2021-03-22	23.1000	23.2700	22.9731	23.1900	+0.520%	41,390	-4.442%
2021-03-19	22.8200	23.0700	22.5500	23.0700	+1.630%	49,038	-3.945%
2021-03-18	23.0500	23.0500	22.6450	22.7000	-1.604%	44,767	-2.379%
2021-03-17	23.0500	23.0900	22.8520	23.0700	+0.087%	30,964	-3.945%
2021-03-16	22.8400	23.0500	22.7750	23.0500	+0.919%	51,270	-3.861%
2021-03-15	22.7500	22.8500	22.6900	22.8400	+0.572%	62,738	-2.977%
2021-03-12	22.7200	22.7600	22.5600	22.7100	-0.176%	25,227	-2.422%
2021-03-11	22.5300	22.7500	22.4500	22.7500	+0.887%	35,052	-2.593%
2021-03-10	22.7500	22.7500	22.4000	22.5500	-0.879%	49,953	-1.729%
2021-03-09	22.6900	22.7500	22.6100	22.7500	+0.486%	18,007	-2.593%
2021-03-08	22.4400	22.6400	22.2550	22.6400	+0.266%	52,806	-2.120%
2021-03-05	22.1900	22.6000	21.8100	22.5800	+1.483%	40,588	-1.860%
2021-03-04	22.3200	22.6300	22.0000	22.2500	-0.314%	73,210	-0.404%
2021-03-03	22.2900	22.3200	22.1000	22.3200	+0.405%	36,471	-0.717%
2021-03-02	21.7700	22.3300	21.7700	22.2300	+1.461%	27,469	-0.315%
2021-03-01	21.8100	21.9850	21.5500	21.9100	+0.505%	27,751	+1.141%
2021-02-26	21.7000	21.8700	21.5800	21.8000	+1.207%	34,052	+1.651%
2021-02-25	22.1400	22.1400	21.4730	21.5400	-2.357%	28,510	+2.878%
2021-02-24	21.4600	22.1800	21.3501	22.0600	+3.374%	90,368	+0.453%
2021-02-23	21.2000	21.5000	21.1700	21.3400	+0.660%	37,086	+3.843%
2021-02-22	21.0000	21.3400	20.8500	21.2000	+0.617%	81,599	+4.528%
2021-02-19	21.2000	21.2700	20.9700	21.0700	-0.660%	47,306	+5.173%
2021-02-18	21.1700	21.2500	20.9141	21.2100	+0.474%	31,594	+4.479%
2021-02-17	21.1800	21.2200	20.9500	21.1100	+0.524%	36,250	+4.974%
2021-02-16	21.3400	21.3500	20.8400	21.0000	-0.897%	89,244	+5.524%
2021-02-12	20.9900	21.1900	20.7700	21.1900	+1.097%	62,294	+4.578%
2021-02-11	21.1900	21.2600	20.9300	20.9600	-1.573%	50,854	+5.725%
2021-02-10	21.4900	21.4900	21.2000	21.2950	-0.398%	34,883	+4.062%
2021-02-09	21.2400	21.4000	21.1650	21.3800	+0.802%	38,873	+3.648%
2021-02-08	21.3000	21.3690	21.1000	21.2100	-0.423%	75,812	+4.479%
2021-02-05	21.3800	21.4100	21.0800	21.3000	+0.567%	53,121	+4.038%
2021-02-04	20.9300	21.2700	20.9300	21.1800	+1.583%	39,979	+4.627%
2021-02-03	20.9400	21.0700	20.7600	20.8500	-0.477%	45,246	+6.283%
2021-02-02	21.2100	21.2100	20.8100	20.9500	-0.570%	50,904	+5.776%
2021-02-01	20.7550	21.2900	20.7501	21.0700	+0.813%	39,898	+5.173%
2021-01-29	20.9800	21.2800	20.7200	20.9000	-2.564%	58,324	+6.029%
2021-01-28	21.2300	21.4500	21.0000	21.4500	+1.900%	31,528	+3.310%
2021-01-27	21.2000	21.2000	21.0000	21.0500	-0.520%	65,814	+5.273%
2021-01-26	21.5100	21.6492	21.1200	21.1600	-1.627%	181,883	+4.726%
2021-01-25	21.8000	21.8400	21.5000	21.5100	-1.058%	74,292	+3.022%
2021-01-22	21.9000	22.0275	21.6800	21.7400	-1.002%	64,158	+1.932%
2021-01-21	22.3500	22.3500	21.8600	21.9600	-1.303%	41,032	+0.911%
2021-01-20	22.0500	22.2600	21.9500	22.2500	+1.831%	43,535	-0.404%
2021-01-19	21.8600	21.9900	21.8100	21.8500	+0.046%	24,074	+1.419%
2021-01-15	21.7500	21.9500	21.6800	21.8400	+0.046%	33,227	+1.465%
2021-01-14	21.6400	21.8784	21.5800	21.8300	+0.831%	35,856	+1.512%
2021-01-13	21.3100	21.8500	21.3100	21.6500	+0.838%	47,669	+2.356%
2021-01-12	21.5000	21.5000	21.1000	21.4700	+0.515%	41,848	+3.214%
2021-01-11	21.4400	21.5366	21.2414	21.3600	-1.476%	26,533	+3.745%
2021-01-08	21.4800	21.7700	21.4800	21.6800	+2.072%	57,671	+2.214%
2021-01-07	22.0900	22.0900	21.1937	21.2400	-1.163%	69,833	+4.331%
2021-01-06	21.8100	21.8900	21.3600	21.4900	-1.872%	43,752	+3.118%
2021-01-05	21.3600	21.9000	20.9500	21.9000	+3.791%	95,308	+1.187%
2021-01-04	20.9600	21.4700	20.6100	21.1000	+2.080%	33,259	+5.024%
2020-12-31	20.7400	20.8200	20.5700	20.6700	+0.194%	54,990	+7.209%
2020-12-30	20.6400	20.6400	20.4600	20.6300	+0.610%	41,590	+7.416%
2020-12-29	20.4000	20.6500	20.3700	20.5050	+0.762%	189,322	+8.071%
2020-12-28	20.5700	20.6500	20.3000	20.3500	-0.294%	61,401	+8.894%
2020-12-24	20.5200	20.5900	20.4100	20.4100	-0.778%	11,646	+8.574%
2020-12-23	20.3200	20.8000	20.2421	20.5700	+1.131%	75,587	+7.730%
2020-12-22	20.6000	20.8100	20.0200	20.3400	-0.974%	93,380	+8.948%
2020-12-21	20.5500	20.5800	20.2100	20.5400	-0.291%	39,677	+7.887%
2020-12-18	20.7300	20.7400	20.5100	20.6000	+0.341%	35,919	+7.573%
2020-12-17	20.5300	20.7450	20.3600	20.5300	-0.291%	61,018	+7.940%
2020-12-16	21.4300	21.4300	20.4900	20.5900	-0.962%	272,687	+7.625%
2020-12-15	20.6700	20.8500	20.5800	20.7900	+1.464%	46,385	+6.590%
2020-12-14	20.9000	20.9000	20.4300	20.4900	-1.158%	74,453	+8.150%
2020-12-11	20.5200	20.8800	20.5200	20.7300	+0.387%	27,253	+6.898%
2020-12-10	20.4600	20.8100	20.4300	20.6500	+0.291%	56,527	+7.312%
2020-12-09	20.9000	21.1300	20.4400	20.5900	-1.483%	80,603	+7.625%
2020-12-08	20.7700	20.9300	20.7210	20.9000	+1.064%	98,145	+6.029%
2020-12-07	21.2900	21.2900	20.6800	20.6800	-1.944%	45,861	+7.157%
2020-12-04	20.7300	21.2800	20.7300	21.0900	+2.379%	51,799	+5.073%
2020-12-03	20.8100	20.8100	20.5000	20.6000	-0.097%	109,010	+7.573%
2020-12-02	20.4500	20.8300	20.4100	20.6200	+1.078%	101,277	+7.468%
2020-12-01	20.5300	21.1299	20.1300	20.4000	-0.633%	54,892	+8.627%
2020-11-30	20.9700	21.0200	20.5300	20.5300	-2.098%	74,595	+7.940%
2020-11-27	21.2900	21.4300	20.9700	20.9700	-0.757%	46,592	+5.675%
2020-11-25	21.0000	21.3300	20.9300	21.1300	+0.667%	47,071	+4.875%
2020-11-24	20.6500	21.2100	20.6100	20.9900	+2.892%	73,239	+5.574%
2020-11-23	19.3900	20.4000	19.3900	20.4000	+5.426%	69,520	+8.627%
2020-11-20	19.3300	19.4200	19.1000	19.3500	+0.103%	66,101	+14.522%
2020-11-19	19.1000	19.3900	18.6800	19.3300	+1.363%	140,954	+14.640%
2020-11-18	19.4000	19.5500	19.0200	19.0700	-1.701%	110,620	+16.203%
2020-11-17	19.6700	19.6700	19.4000	19.4000	-1.373%	86,802	+14.227%
2020-11-16	20.3500	20.3500	19.5500	19.6700	-1.305%	84,195	+12.659%
2020-11-13	19.8300	20.0000	19.6800	19.9300	+1.219%	35,927	+11.189%
2020-11-12	19.4700	19.9500	19.4700	19.6900	+0.871%	43,409	+12.544%
2020-11-11	19.7500	19.8600	19.3500	19.5200	-1.712%	96,549	+13.525%
2020-11-10	19.4800	20.0000	19.0800	19.8600	+1.017%	82,701	+11.581%
2020-11-09	19.4900	19.7700	18.8400	19.6600	+7.373%	106,990	+12.716%
2020-11-06	18.5600	18.5600	18.3100	18.3100	-1.347%	60,046	+21.027%
2020-11-05	18.6000	18.7400	18.2500	18.5600	+1.866%	69,143	+19.397%
2020-11-04	18.5300	19.0000	18.2200	18.2200	-0.437%	88,222	+21.625%
2020-11-03	18.1200	18.5000	18.1200	18.3000	+1.441%	63,016	+21.093%
2020-11-02	18.4000	18.6000	17.8300	18.0400	-1.367%	87,747	+22.838%
2020-10-30	18.4300	18.6800	17.8400	18.2900	-1.242%	83,612	+21.159%
2020-10-29	18.4000	18.9800	18.2000	18.5200	-0.216%	39,524	+19.654%
2020-10-28	18.9400	19.0200	18.5200	18.5600	-2.929%	54,326	+19.397%
2020-10-27	19.0400	19.5500	18.8500	19.1200	-0.313%	126,455	+15.900%
2020-10-26	19.2800	19.4800	19.0200	19.1800	-1.641%	55,625	+15.537%
2020-10-23	19.6200	19.6200	19.4900	19.5000	+0.257%	74,154	+13.641%
2020-10-22	19.1200	19.4600	18.9900	19.4500	+2.368%	26,596	+13.933%
2020-10-21	19.2500	19.3000	18.8300	19.0000	-1.350%	37,819	+16.632%
2020-10-20	19.3600	19.4500	19.1800	19.2600	+0.732%	95,773	+15.057%
2020-10-19	19.5500	19.5500	19.0200	19.1200	-1.086%	32,346	+15.900%
2020-10-16	19.3600	19.6100	19.1000	19.3300	0.000%	41,127	+14.640%
2020-10-15	19.3300	19.4100	19.1100	19.3300	-0.770%	30,576	+14.640%
2020-10-14	19.8300	19.9100	19.4400	19.4800	-0.916%	61,824	+13.758%
2020-10-13	19.5700	19.8200	19.5000	19.6600	+0.357%	41,338	+12.716%
2020-10-12	19.3500	19.7500	19.1000	19.5900	+0.927%	53,293	+13.119%
2020-10-09	19.3600	19.4300	18.8200	19.4100	+2.427%	84,961	+14.168%
2020-10-08	18.7600	19.0600	18.5000	18.9500	+4.064%	153,116	+16.939%
2020-10-07	18.4800	18.6300	17.9600	18.2100	-2.307%	117,440	+21.691%
2020-10-06	18.5300	18.7000	18.3200	18.6400	+1.636%	29,502	+18.884%
2020-10-05	17.8100	18.5000	17.8100	18.3400	+3.616%	40,139	+20.829%
2020-10-02	17.0500	17.7000	17.0000	17.7000	+2.907%	36,683	+25.198%
2020-10-01	16.7500	17.2000	16.5000	17.2000	+1.775%	59,599	+28.837%
2020-09-30	17.1200	17.3800	16.8000	16.9000	-0.647%	66,351	+31.124%
2020-09-29	17.7500	17.7500	16.7700	17.0100	-3.132%	66,179	+30.276%
2020-09-28	17.7300	17.7500	16.9500	17.5600	+0.630%	79,266	+26.196%
2020-09-25	17.8600	18.0200	17.3400	17.4500	-1.245%	54,051	+26.991%
2020-09-24	18.2600	18.4000	17.5300	17.6700	-3.337%	63,338	+25.410%
2020-09-23	19.5100	19.5100	18.0100	18.2800	-5.088%	45,490	+21.225%
2020-09-22	19.2800	19.4100	19.0700	19.2600	+1.422%	38,871	+15.057%
2020-09-21	19.1700	19.1700	18.6000	18.9900	-1.145%	47,317	+16.693%
2020-09-18	19.4900	19.4900	18.8500	19.2100	-0.363%	41,626	+15.357%
2020-09-17	19.5000	19.7500	19.2800	19.2800	-1.532%	21,410	+14.938%
2020-09-16	19.6900	19.9500	19.4500	19.5800	+1.189%	22,686	+13.177%
2020-09-15	19.3900	19.8000	19.3500	19.3500	-1.527%	24,315	+14.522%
2020-09-14	19.3200	19.6500	19.1200	19.6500	+3.150%	24,950	+12.774%
2020-09-11	18.9000	19.1000	18.8000	19.0500	+1.276%	33,047	+16.325%
2020-09-10	19.4500	19.4900	18.7800	18.8100	-2.438%	27,536	+17.810%
2020-09-09	19.3600	19.5100	19.2000	19.2800	-0.310%	20,899	+14.938%
2020-09-08	19.5000	19.7000	19.1100	19.3400	-1.827%	36,596	+14.581%
2020-09-04	20.0000	20.1000	19.3600	19.7000	-2.282%	48,888	+12.487%
2020-09-03	20.4200	20.4200	20.0000	20.1600	-1.322%	19,623	+9.921%
2020-09-02	20.1700	20.4600	20.0200	20.4300	+1.289%	32,325	+8.468%
2020-09-01	20.2500	20.3000	19.7800	20.1700	-0.395%	159,368	+9.866%
2020-08-31	20.0700	20.3100	19.9800	20.2500	0.000%	100,988	+9.432%
2020-08-28	20.3100	20.3100	20.0200	20.2500	0.000%	50,499	+9.432%
2020-08-27	20.1700	20.3400	19.9000	20.2500	+0.496%	49,095	+9.432%
2020-08-26	20.2300	20.4100	20.1100	20.1500	+0.249%	34,324	+9.975%
2020-08-25	20.1900	20.2000	20.0000	20.1000	+0.100%	23,915	+10.249%
2020-08-24	20.4400	20.4400	19.8500	20.0800	+0.250%	24,319	+10.359%
2020-08-21	20.7200	20.8400	20.0000	20.0300	-1.669%	23,359	+10.634%
2020-08-20	20.3800	20.3800	19.8600	20.3700	+1.092%	26,169	+8.787%
2020-08-19	20.2700	20.4600	19.8500	20.1500	-1.994%	59,611	+9.975%
2020-08-18	19.9200	20.5600	19.8000	20.5600	+3.943%	35,218	+7.782%
2020-08-17	19.6000	19.9400	19.4800	19.7800	+1.436%	36,864	+12.032%
2020-08-14	19.3200	19.5300	19.2900	19.5000	+0.671%	21,942	+13.641%
2020-08-13	19.1300	19.5900	19.1300	19.3700	+0.052%	29,532	+14.404%
2020-08-12	19.0000	19.5800	19.0000	19.3600	+0.781%	24,837	+14.463%
2020-08-11	19.8600	19.9400	19.1600	19.2100	-2.388%	25,488	+15.357%
2020-08-10	19.2800	19.6800	19.2400	19.6800	+3.037%	17,380	+12.602%
2020-08-07	19.2500	19.6000	18.7600	19.1000	-0.261%	38,640	+16.021%
2020-08-06	19.3200	19.4200	18.9200	19.1500	-0.104%	32,896	+15.718%
2020-08-05	18.2500	19.3900	18.2500	19.1700	+5.041%	42,863	+15.597%
2020-08-04	18.0500	18.2700	17.9400	18.2500	+0.606%	43,204	+21.425%
2020-08-03	18.0900	18.4800	18.0700	18.1400	-0.165%	37,473	+22.161%
2020-07-31	18.4900	18.5000	18.1300	18.1700	-3.042%	35,284	+21.959%
2020-07-30	18.6900	18.8200	18.5600	18.7400	0.000%	31,129	+18.250%
2020-07-29	18.4900	18.8000	18.4200	18.7400	+2.070%	52,097	+18.250%
2020-07-28	18.6900	18.6900	18.1700	18.3600	-1.396%	25,829	+20.697%
2020-07-27	18.3600	18.6500	18.3000	18.6200	+1.860%	59,801	+19.012%
2020-07-24	18.2200	18.4100	18.2000	18.2800	+0.164%	40,675	+21.225%
2020-07-23	18.1500	18.4000	17.9100	18.2500	-0.219%	32,658	+21.425%
2020-07-22	18.6800	18.6900	17.9900	18.2900	-1.825%	61,292	+21.159%
2020-07-21	18.1800	18.9500	18.0500	18.6300	+3.213%	72,935	+18.948%
2020-07-20	17.9200	18.1000	17.7500	18.0500	+0.501%	25,548	+22.770%
2020-07-17	17.9800	18.1500	17.9100	17.9600	-0.111%	53,769	+23.385%
2020-07-16	18.0000	18.1800	17.8600	17.9800	-0.111%	79,902	+23.248%
2020-07-15	17.8900	18.2500	17.7000	18.0000	+1.810%	138,273	+23.111%
2020-07-14	17.0000	17.8400	16.4800	17.6800	+3.452%	47,950	+25.339%
2020-07-13	18.1000	18.2000	17.0200	17.0900	-5.580%	105,783	+29.666%
2020-07-10	18.1100	18.2200	17.8400	18.1000	+1.628%	32,228	+22.431%
2020-07-09	17.9000	17.9200	17.5100	17.8100	+0.056%	30,974	+24.424%
2020-07-08	18.4000	18.7000	17.7400	17.8000	-2.198%	52,681	+24.494%
2020-07-07	18.1600	18.5800	17.5500	18.2000	+0.608%	79,694	+21.758%
2020-07-06	19.2200	19.2200	17.8000	18.0900	-3.314%	166,255	+22.499%
2020-07-02	19.2900	19.4300	18.2200	18.7100	-2.501%	63,027	+18.439%
2020-07-01	19.2500	19.3500	19.0500	19.1900	-0.104%	41,403	+15.477%
2020-06-30	19.7800	19.8000	19.1000	19.2100	-1.538%	123,764	+15.357%
2020-06-29	19.4600	19.6200	19.3000	19.5100	-0.611%	28,698	+13.583%
2020-06-26	20.0600	20.0900	19.5500	19.6300	-2.046%	41,694	+12.888%
2020-06-25	20.1100	20.3300	19.9200	20.0400	-2.148%	25,607	+10.579%
2020-06-24	20.6000	20.7000	20.0400	20.4800	-0.823%	32,663	+8.203%
2020-06-23	20.6200	20.9500	20.6200	20.6500	-0.673%	16,537	+7.312%
2020-06-22	21.4300	21.4300	20.5200	20.7900	-1.749%	35,519	+6.590%
2020-06-19	21.5000	21.6200	21.1600	21.1600	-1.168%	25,063	+4.726%
2020-06-18	21.5200	21.5500	21.3000	21.4100	-0.372%	5,540	+3.503%
2020-06-17	21.4500	21.6900	21.4000	21.4900	+0.892%	9,590	+3.118%
2020-06-16	21.0700	21.7500	20.9500	21.3000	+1.914%	44,383	+4.038%
2020-06-15	20.6000	20.9000	20.3100	20.9000	+0.771%	32,782	+6.029%
2020-06-12	20.6800	21.5400	20.3400	20.7400	+1.023%	29,903	+6.847%
2020-06-11	21.2700	21.2700	19.9100	20.5300	-5.782%	58,793	+7.940%
2020-06-10	21.5900	21.8300	21.1300	21.7900	-0.955%	22,686	+1.698%
2020-06-09	22.0000	22.2200	21.0200	22.0000	-0.722%	25,400	+0.727%
2020-06-08	21.6500	22.1600	21.5900	22.1600	+2.356%	52,542	0.000%
2020-06-05	21.5400	21.7500	21.4600	21.6500	+1.500%	42,434	+2.356%
2020-06-04	21.1300	21.3900	21.1100	21.3300	-0.047%	20,251	+3.891%
2020-06-03	21.5500	21.5500	21.1500	21.3400	+0.047%	48,106	+3.843%
2020-06-02	21.4800	21.5000	21.2400	21.3300	+0.282%	70,573	+3.891%
2020-06-01	21.3000	21.4900	21.0600	21.2700	-0.141%	83,907	+4.184%
2020-05-29	21.3400	21.3600	21.1200	21.3000	+0.188%	94,693	+4.038%
2020-05-28	21.0800	21.4000	21.0400	21.2600	+0.283%	31,809	+4.233%
2020-05-27	21.3500	21.3500	20.8800	21.2000	+0.331%	28,832	+4.528%
2020-05-26	21.0300	21.4800	21.0300	21.1300	+1.831%	39,961	+4.875%
2020-05-22	20.1200	20.7500	20.0200	20.7500	+3.491%	31,257	+6.795%
2020-05-21	20.1200	20.1400	19.8000	20.0500	+0.350%	35,106	+10.524%
2020-05-20	20.0000	20.4800	19.7500	19.9800	+0.756%	76,750	+10.911%
2020-05-19	19.7600	20.1900	19.7300	19.8300	+0.405%	64,593	+11.750%
2020-05-18	19.9200	20.2300	19.5600	19.7500	+1.490%	99,581	+12.203%
2020-05-15	20.0000	20.0000	19.4000	19.4600	+0.258%	82,697	+13.875%
2020-05-14	19.5000	19.9700	18.6400	19.4100	-1.020%	65,097	+14.168%
2020-05-13	20.0000	20.3000	19.3900	19.6100	-1.655%	65,342	+13.004%
2020-05-12	20.1900	20.2200	19.9000	19.9400	0.000%	36,017	+11.133%
2020-05-11	19.7800	20.0500	19.5200	19.9400	-0.300%	27,708	+11.133%
2020-05-08	20.2900	20.2900	19.9000	20.0000	-0.100%	33,237	+10.800%
2020-05-07	20.0600	20.3500	20.0000	20.0200	+0.100%	54,540	+10.689%
2020-05-06	20.2200	20.3100	19.9900	20.0000	-0.249%	58,006	+10.800%
2020-05-05	20.5900	20.6500	20.0000	20.0500	-0.939%	57,331	+10.524%
2020-05-04	19.8800	20.3000	19.8800	20.2400	+0.099%	37,812	+9.486%
2020-05-01	20.4300	20.4300	19.8800	20.2200	-3.531%	73,904	+9.594%
2020-04-30	20.2000	21.0800	19.8500	20.9600	+5.645%	133,955	+5.725%
2020-04-29	19.3700	20.0000	18.8000	19.8400	+5.757%	78,645	+11.694%
2020-04-28	18.3300	19.0600	18.3300	18.7600	+2.795%	73,100	+18.124%
2020-04-27	18.3900	18.6800	17.9300	18.2500	-0.761%	76,360	+21.425%
2020-04-24	18.1500	18.8600	18.1000	18.3900	+1.602%	43,702	+20.500%
2020-04-23	17.3300	18.2700	17.3100	18.1000	+5.110%	64,065	+22.431%
2020-04-22	17.1000	17.6000	17.1000	17.2200	+1.713%	103,499	+28.688%
2020-04-21	16.8800	17.0000	16.3800	16.9300	-2.813%	99,338	+30.892%
2020-04-20	17.2500	17.8600	16.0200	17.4200	-2.080%	88,587	+27.210%
2020-04-17	18.0000	18.2000	17.6000	17.7900	-0.448%	132,986	+24.564%
2020-04-16	18.2700	18.3200	17.0500	17.8700	-1.921%	61,957	+24.007%
2020-04-15	18.4700	18.5400	17.3000	18.2200	-3.445%	64,093	+21.625%
2020-04-14	19.4900	19.4900	17.9700	18.8700	+5.952%	69,364	+17.435%
2020-04-13	18.6600	18.8200	17.1000	17.8100	-3.207%	121,969	+24.424%
2020-04-09	17.8000	19.0700	17.1700	18.4000	+12.676%	124,442	+20.435%
2020-04-08	16.2400	16.7000	16.0200	16.3300	+1.429%	159,197	+35.701%
2020-04-07	16.9400	16.9900	16.0000	16.1000	+4.275%	133,295	+37.640%
2020-04-06	15.4500	16.0000	15.1600	15.4400	+2.865%	151,704	+43.523%
2020-04-03	15.0900	15.8400	14.4600	15.0100	+2.527%	99,658	+47.635%
2020-04-02	13.4500	15.5900	12.8700	14.6400	+14.554%	199,760	+51.366%
2020-04-01	12.8000	13.6200	12.5000	12.7800	+1.429%	132,233	+73.396%
2020-03-31	13.0200	13.8400	12.6000	12.6000	+0.079%	112,794	+75.873%
2020-03-30	15.2000	15.2000	12.2600	12.5900	-19.139%	185,078	+76.013%
2020-03-27	15.9800	16.3800	15.1200	15.5700	-4.126%	57,529	+42.325%
2020-03-26	14.0000	16.8400	14.0000	16.2400	+17.681%	143,604	+36.453%
2020-03-25	11.7500	15.1500	11.7500	13.8000	+16.456%	96,751	+60.580%
2020-03-24	13.0000	14.5100	11.7500	11.8500	+8.417%	79,281	+87.004%
2020-03-23	11.6500	13.0900	9.5600	10.9300	-7.841%	146,355	+102.745%
2020-03-20	13.0000	15.5000	11.6700	11.8600	-7.344%	152,276	+86.847%
2020-03-19	8.4900	13.7300	8.4900	12.8000	+57.830%	173,500	+73.125%
2020-03-18	12.5000	12.5000	6.2400	8.1100	-38.654%	285,782	+173.243%
2020-03-17	13.0100	14.0500	13.0000	13.2200	-2.794%	106,417	+67.625%
2020-03-16	14.9500	15.8500	13.6000	13.6000	-21.478%	159,720	+62.941%
2020-03-13	14.9500	17.6900	14.2600	17.3200	+25.054%	189,411	+27.945%
2020-03-12	14.7700	14.7700	13.0500	13.8500	-15.549%	240,520	+60.000%
2020-03-11	17.2900	17.4100	16.2000	16.4000	-7.917%	223,650	+35.122%
2020-03-10	19.9900	19.9900	16.4000	17.8100	+1.597%	385,033	+24.424%
2020-03-09	18.0000	20.6000	17.1000	17.5300	-22.877%	214,209	+26.412%
2020-03-06	23.0000	23.1600	22.5100	22.7300	-3.277%	72,142	-2.508%
2020-03-05	23.7500	23.9600	23.4700	23.5000	-2.732%	42,518	-5.702%
2020-03-04	24.0000	24.1900	23.5200	24.1600	+3.028%	43,497	-8.278%
2020-03-03	23.8800	24.0700	23.0700	23.4500	0.000%	77,393	-5.501%
2020-03-02	22.8400	23.5000	22.8000	23.4500	+3.122%	94,278	-5.501%
2020-02-28	23.3500	23.4300	22.6700	22.7400	-3.480%	188,875	-2.551%
2020-02-27	23.9700	24.1300	23.5000	23.5600	-2.925%	129,740	-5.942%
2020-02-26	23.9200	24.3100	23.9200	24.2700	+1.125%	80,645	-8.694%
2020-02-25	25.0000	25.1900	23.9000	24.0000	-3.304%	153,011	-7.667%
2020-02-24	24.9500	25.1200	24.8200	24.8200	-1.351%	125,716	-10.717%
2020-02-21	25.2000	25.3000	25.1400	25.1600	-0.553%	57,592	-11.924%
2020-02-20	24.9600	25.3700	24.9600	25.3000	+1.403%	49,823	-12.411%
2020-02-19	25.2200	25.2200	24.9000	24.9500	-0.874%	77,599	-11.182%
2020-02-18	25.2200	25.2300	25.1100	25.1700	-0.238%	41,612	-11.959%
2020-02-14	25.2900	25.3100	25.2200	25.2300	-0.158%	19,201	-12.168%
2020-02-13	25.2400	25.3100	25.1800	25.2700	+0.477%	26,016	-12.307%
2020-02-12	25.1800	25.2800	25.1300	25.1500	-0.079%	39,385	-11.889%
2020-02-11	25.1200	25.2000	25.1200	25.1700	+0.119%	66,901	-11.959%
2020-02-10	25.1700	25.2700	25.0900	25.1400	-0.119%	70,063	-11.854%
2020-02-07	25.2100	25.3000	25.1600	25.1700	-0.238%	34,491	-11.959%
2020-02-06	24.7900	25.3100	24.7900	25.2300	+1.775%	192,275	-12.168%
2020-02-05	24.7800	24.8600	24.7300	24.7900	+0.040%	63,741	-10.609%
2020-02-04	24.6700	24.9000	24.6700	24.7800	+0.162%	67,484	-10.573%
2020-02-03	24.5800	24.7800	24.5800	24.7400	+0.651%	53,633	-10.428%
2020-01-31	24.7300	24.7800	24.5600	24.5800	-2.383%	72,914	-9.845%
2020-01-30	25.1500	25.1800	25.0100	25.1800	+0.159%	43,815	-11.994%
2020-01-29	24.8900	25.1900	24.8900	25.1400	+0.721%	45,457	-11.854%
2020-01-28	24.8300	25.0000	24.7600	24.9600	+0.645%	45,711	-11.218%
2020-01-27	24.8300	24.9000	24.7000	24.8000	-0.402%	253,586	-10.645%
2020-01-24	24.9900	25.0000	24.7700	24.9000	-0.320%	49,971	-11.004%
2020-01-23	24.9000	25.0700	24.9000	24.9800	-0.438%	278,854	-11.289%
2020-01-22	25.2300	25.2600	24.8100	25.0900	-0.437%	571,377	-11.678%
2020-01-21	25.3000	25.3000	25.0600	25.2000	-0.158%	70,246	-12.063%
2020-01-17	25.2100	25.3000	25.1500	25.2400	+0.119%	44,973	-12.203%
2020-01-16	25.0500	25.2100	25.0500	25.2100	+0.398%	46,152	-12.098%
2020-01-15	25.2400	25.2500	24.9600	25.1100	-0.476%	65,314	-11.748%
2020-01-14	25.1800	25.2500	25.0900	25.2300	+0.199%	60,293	-12.168%
2020-01-13	25.0600	25.1800	25.0100	25.1800	+0.479%	65,084	-11.994%
2020-01-10	25.1000	25.1100	24.9800	25.0600	+0.040%	182,488	-11.572%
2020-01-09	24.9200	25.0500	24.8100	25.0500	+0.602%	311,228	-11.537%
2020-01-08	24.7800	24.9600	24.7800	24.9000	+0.242%	192,170	-11.004%
2020-01-07	24.7900	24.9000	24.7000	24.8400	+0.081%	85,884	-10.789%
2020-01-06	24.7500	24.8200	24.7000	24.8200	+0.283%	79,086	-10.717%
2020-01-03	24.5500	24.7800	24.5500	24.7500	+0.938%	84,927	-10.465%
2020-01-02	24.2200	24.5300	24.2200	24.5200	+1.239%	70,200	-9.625%
2019-12-31	24.3300	24.3300	24.1700	24.2200	-0.493%	65,205	-8.505%
2019-12-30	24.2600	24.3500	24.1500	24.3400	-0.041%	81,944	-8.956%
2019-12-27	24.3300	24.4000	24.2700	24.3500	+0.082%	41,326	-8.994%
2019-12-26	24.3500	24.3500	24.2800	24.3300	+0.123%	25,882	-8.919%
2019-12-24	24.3900	24.3900	24.3000	24.3000	-0.123%	20,122	-8.807%
2019-12-23	24.3900	24.4000	24.1800	24.3300	+0.123%	48,166	-8.919%
2019-12-20	24.1700	24.3200	24.1600	24.3000	+0.746%	70,000	-8.807%
2019-12-19	24.0900	24.1800	24.0300	24.1200	-0.248%	77,955	-8.126%
2019-12-18	23.9500	24.2200	23.9500	24.1800	+0.792%	81,606	-8.354%
2019-12-17	24.1000	24.1000	23.8600	23.9900	+0.167%	41,857	-7.628%
2019-12-16	23.8600	24.0400	23.7600	23.9500	+0.842%	73,637	-7.474%
2019-12-13	23.5200	23.7500	23.5200	23.7500	+0.678%	87,435	-6.695%
2019-12-12	23.7400	23.7800	23.5500	23.5900	-0.380%	75,361	-6.062%
2019-12-11	23.4200	23.6800	23.3400	23.6800	+1.240%	136,788	-6.419%
2019-12-10	23.2000	23.4000	23.1200	23.3900	+0.906%	85,968	-5.259%
2019-12-09	23.2300	23.3500	23.1300	23.1800	-0.043%	54,871	-4.400%
2019-12-06	23.1000	23.1900	23.0200	23.1900	+0.738%	75,779	-4.442%
2019-12-05	23.0600	23.1100	22.9600	23.0200	-0.260%	49,574	-3.736%
2019-12-04	23.0600	23.1700	22.9800	23.0800	+0.566%	51,587	-3.986%
2019-12-03	23.1000	23.1000	22.9500	22.9500	-0.649%	69,454	-3.442%
2019-12-02	23.2600	23.2600	23.0300	23.1000	+0.087%	71,732	-4.069%
2019-11-29	23.2800	23.2800	23.0800	23.0800	-0.517%	61,782	-3.986%
2019-11-27	23.2700	23.3100	23.0900	23.2000	-0.215%	89,858	-4.483%
2019-11-26	23.4800	23.6100	23.1900	23.2500	-0.853%	106,553	-4.688%
2019-11-25	23.1900	23.4800	23.1900	23.4500	+1.340%	82,530	-5.501%
2019-11-22	23.2600	23.3000	23.0600	23.1400	+0.043%	187,562	-4.235%
2019-11-21	23.1800	23.2800	22.8500	23.1300	+0.522%	245,609	-4.194%
2019-11-20	23.2500	23.2500	22.9500	23.0100	-0.990%	155,409	-3.694%
2019-11-19	23.6500	23.7800	22.9200	23.2400	-1.650%	188,041	-4.647%
2019-11-18	23.9900	23.9900	23.6300	23.6300	-1.212%	53,964	-6.221%
2019-11-15	23.8200	23.9300	23.6400	23.9200	+1.614%	71,456	-7.358%
2019-11-14	24.0600	24.1300	23.4800	23.5400	-1.998%	159,464	-5.862%
2019-11-13	24.1300	24.2200	23.9500	24.0200	-0.826%	83,331	-7.744%
2019-11-12	24.2900	24.2900	24.1700	24.2200	0.000%	47,409	-8.505%
2019-11-11	24.2900	24.2900	24.1200	24.2200	+0.165%	20,052	-8.505%
2019-11-08	24.2500	24.3300	24.1800	24.1800	-0.083%	37,560	-8.354%
2019-11-07	24.3100	24.3400	24.1100	24.2000	-0.124%	48,986	-8.430%
2019-11-06	24.4300	24.4300	24.2300	24.2300	-0.656%	58,068	-8.543%
2019-11-05	24.4400	24.4400	24.3200	24.3900	-0.205%	31,712	-9.143%
2019-11-04	24.3700	24.4600	24.2900	24.4400	+0.659%	39,230	-9.329%
2019-11-01	24.2600	24.3300	24.2400	24.2800	+0.248%	27,787	-8.731%
2019-10-31	24.3100	24.3500	24.2100	24.2200	-2.062%	237,705	-8.505%
2019-10-30	24.7400	24.7500	24.6300	24.7300	-0.081%	215,580	-10.392%
2019-10-29	24.7800	24.7800	24.6300	24.7500	-0.121%	77,399	-10.465%
2019-10-28	24.7900	24.8000	24.7500	24.7800	-0.040%	52,160	-10.573%
2019-10-25	24.8000	24.8000	24.7400	24.7900	-0.040%	45,490	-10.609%
2019-10-24	24.7500	24.8400	24.7300	24.8000	+0.162%	44,014	-10.645%
2019-10-23	24.7500	24.8300	24.7300	24.7600	+0.324%	43,580	-10.501%
2019-10-22	24.7500	24.8300	24.6700	24.6800	-0.081%	54,277	-10.211%
2019-10-21	24.8000	24.8200	24.6900	24.7000	-0.162%	49,766	-10.283%
2019-10-18	24.8000	24.8200	24.7200	24.7400	-0.081%	56,201	-10.428%
2019-10-17	24.8300	24.8300	24.7500	24.7600	-0.121%	66,964	-10.501%
2019-10-16	24.7900	24.8300	24.7500	24.7900	+0.243%	132,350	-10.609%
2019-10-15	24.7900	24.7900	24.6100	24.7300	-0.242%	112,961	-10.392%
2019-10-14	24.5900	24.7900	24.5900	24.7900	+0.731%	27,037	-10.609%

.dark-mode .h5HYxV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h5HYxV{ color: #333333; background-color: white; border: 2px solid #333333; }ETP/PCENERGY TRANSFER OPERATING LP SER C PFDstock NYSE

ETP/PC
ENERGY TRANSFER OPERATING LP SER C PFD
stock NYSE