Dark

ETP/PD
ENERGY TRANSFER OPERATING LP SER D PFD
stock NYSE

Inactive

Apr 1, 2021

22.91USD-4.342%(-1.04)293,276

Pre-market

0.00USD-100.000%(-23.95)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	23.9900	24.1500	22.5500	22.9100	-4.342%	293,276	0.000%
2021-03-31	23.9800	23.9800	23.8000	23.9500	+0.251%	37,307	-4.342%
2021-03-30	23.9900	23.9900	23.7000	23.8900	-0.332%	19,768	-4.102%
2021-03-29	23.9500	24.0600	23.7300	23.9696	-0.127%	43,358	-4.421%
2021-03-26	23.9800	24.0000	23.8000	24.0000	+0.083%	36,298	-4.542%
2021-03-25	23.9800	23.9800	23.8227	23.9800	0.000%	35,121	-4.462%
2021-03-24	23.9400	23.9900	23.8800	23.9800	+0.209%	25,251	-4.462%
2021-03-23	23.7800	23.9500	23.7800	23.9300	+0.588%	31,064	-4.262%
2021-03-22	23.6300	23.7900	23.6200	23.7900	+0.686%	25,534	-3.699%
2021-03-19	23.4600	23.6700	23.2500	23.6279	+0.673%	26,632	-3.038%
2021-03-18	23.6500	23.6500	23.3900	23.4700	-0.761%	32,029	-2.386%
2021-03-17	23.6000	23.6500	23.5000	23.6500	+0.339%	23,331	-3.129%
2021-03-16	23.5600	23.6700	23.3777	23.5700	+0.255%	55,537	-2.800%
2021-03-15	23.3400	23.5900	23.2212	23.5101	+0.858%	44,429	-2.553%
2021-03-12	23.0800	23.4300	23.0800	23.3100	+0.043%	84,428	-1.716%
2021-03-11	23.0700	23.3000	23.0700	23.3000	+1.041%	33,911	-1.674%
2021-03-10	23.2000	23.3000	23.0000	23.0600	-1.030%	41,211	-0.650%
2021-03-09	23.2100	23.3000	23.0700	23.3000	+0.388%	15,399	-1.674%
2021-03-08	23.0800	23.2100	22.8500	23.2100	+0.563%	53,499	-1.293%
2021-03-05	23.0700	23.2086	22.5000	23.0800	+0.137%	29,613	-0.737%
2021-03-04	23.0800	23.3985	22.7300	23.0484	-0.137%	40,960	-0.600%
2021-03-03	22.8100	23.0800	22.7700	23.0800	+0.304%	29,611	-0.737%
2021-03-02	22.7400	23.0900	22.5998	23.0100	+1.143%	60,941	-0.435%
2021-03-01	22.7500	22.7500	22.4000	22.7500	+0.619%	25,158	+0.703%
2021-02-26	22.4800	22.7000	22.2500	22.6100	+1.618%	31,455	+1.327%
2021-02-25	22.6300	22.7400	22.1100	22.2500	-2.198%	71,158	+2.966%
2021-02-24	22.2200	22.7550	22.1100	22.7500	+2.988%	47,774	+0.703%
2021-02-23	22.2200	22.2200	22.0000	22.0900	-0.271%	12,272	+3.712%
2021-02-22	22.0900	22.2000	21.9550	22.1500	+0.477%	40,074	+3.431%
2021-02-19	22.0900	22.0900	21.9400	22.0448	+0.204%	14,777	+3.925%
2021-02-18	21.8500	22.0520	21.8000	22.0000	+0.548%	24,633	+4.136%
2021-02-17	21.9300	21.9760	21.7888	21.8800	+0.505%	41,579	+4.707%
2021-02-16	22.1200	22.1200	21.7700	21.7700	-0.684%	33,477	+5.237%
2021-02-12	22.0000	22.0000	21.8500	21.9200	-0.364%	18,981	+4.516%
2021-02-11	22.1900	22.1900	21.9700	22.0000	-0.272%	63,262	+4.136%
2021-02-10	22.1100	22.2100	21.8500	22.0600	-0.898%	36,382	+3.853%
2021-02-09	21.8200	22.2600	21.8200	22.2600	+1.044%	87,195	+2.920%
2021-02-08	22.0400	22.1100	21.7700	22.0300	-0.045%	26,748	+3.995%
2021-02-05	21.7800	22.1150	21.7800	22.0400	+0.456%	28,018	+3.947%
2021-02-04	21.6500	21.9600	21.6000	21.9400	+1.574%	38,033	+4.421%
2021-02-03	21.7000	21.7700	21.4400	21.6000	-0.415%	37,558	+6.065%
2021-02-02	22.0300	22.0300	21.6000	21.6900	-0.276%	30,765	+5.625%
2021-02-01	21.6300	21.9100	21.3200	21.7500	+1.116%	44,704	+5.333%
2021-01-29	21.7200	21.8800	21.2300	21.5100	-2.449%	54,419	+6.509%
2021-01-28	21.8400	22.0500	21.6800	22.0500	+1.942%	40,696	+3.900%
2021-01-27	21.9400	22.0900	21.5900	21.6300	-1.233%	27,702	+5.918%
2021-01-26	22.3900	22.3900	21.9000	21.9000	-1.838%	44,360	+4.612%
2021-01-25	22.3800	22.4700	22.0600	22.3100	-0.313%	38,194	+2.689%
2021-01-22	22.5100	22.7150	22.2000	22.3800	-0.489%	39,745	+2.368%
2021-01-21	22.7800	22.7800	22.3100	22.4900	-1.273%	46,529	+1.867%
2021-01-20	22.4500	22.8000	22.4301	22.7800	+1.696%	41,231	+0.571%
2021-01-19	22.3884	22.4601	22.3600	22.4000	+0.313%	53,423	+2.277%
2021-01-15	22.3900	22.4900	22.2146	22.3300	+0.045%	43,057	+2.597%
2021-01-14	22.4200	22.4500	22.1500	22.3200	+0.586%	52,241	+2.643%
2021-01-13	22.2900	22.4923	22.0730	22.1900	-0.045%	54,623	+3.245%
2021-01-12	22.3300	22.3300	21.8800	22.2000	+0.096%	54,787	+3.198%
2021-01-11	22.3300	22.3300	22.0250	22.1786	-1.165%	14,594	+3.298%
2021-01-08	22.4500	22.5400	22.3500	22.4400	+0.268%	15,294	+2.094%
2021-01-07	22.5000	22.6250	22.1100	22.3800	+0.045%	21,244	+2.368%
2021-01-06	22.5000	22.6300	22.1600	22.3700	-1.236%	32,799	+2.414%
2021-01-05	21.9800	22.7300	21.8900	22.6500	+3.001%	49,583	+1.148%
2021-01-04	21.5000	22.1200	21.4200	21.9900	+3.239%	104,437	+4.184%
2020-12-31	21.3600	21.5175	21.1300	21.3000	-0.187%	92,921	+7.559%
2020-12-30	21.3000	21.3400	21.1300	21.3400	+0.660%	89,884	+7.357%
2020-12-29	21.0900	21.2700	21.0900	21.2000	+0.522%	80,076	+8.066%
2020-12-28	20.9400	21.1050	20.9400	21.0900	+1.006%	85,629	+8.630%
2020-12-24	21.1700	21.1700	20.8800	20.8800	-0.666%	9,949	+9.722%
2020-12-23	20.7600	21.1300	20.7430	21.0200	+1.058%	64,675	+8.991%
2020-12-22	21.2500	21.2900	20.5800	20.8000	-1.515%	82,800	+10.144%
2020-12-21	21.1700	21.1800	20.8000	21.1200	-0.938%	58,203	+8.475%
2020-12-18	21.1500	21.3700	21.1400	21.3200	+0.804%	31,185	+7.458%
2020-12-17	21.3300	21.4320	21.1020	21.1500	-0.797%	40,756	+8.322%
2020-12-16	21.5000	21.5500	21.3000	21.3200	-0.791%	244,051	+7.458%
2020-12-15	21.5000	21.6900	21.3100	21.4900	+0.140%	250,058	+6.608%
2020-12-14	21.6100	21.6100	21.3550	21.4600	-0.093%	28,015	+6.757%
2020-12-11	21.4100	21.5700	21.2300	21.4800	-0.463%	35,522	+6.657%
2020-12-10	21.4500	21.6099	21.4400	21.5800	+1.125%	37,582	+6.163%
2020-12-09	21.5300	21.7799	21.1500	21.3400	-0.698%	47,198	+7.357%
2020-12-08	21.5700	21.7800	21.4900	21.4900	-0.232%	56,582	+6.608%
2020-12-07	21.9500	22.0900	21.5100	21.5400	-2.578%	73,323	+6.360%
2020-12-04	21.9900	22.1800	21.6750	22.1100	+1.422%	66,908	+3.618%
2020-12-03	21.6100	21.8200	21.6000	21.8000	+1.019%	19,923	+5.092%
2020-12-02	21.3100	21.7450	21.2201	21.5800	+1.792%	34,363	+6.163%
2020-12-01	21.5200	21.8300	20.8600	21.2000	-1.395%	80,424	+8.066%
2020-11-30	21.9200	21.9200	21.4000	21.5000	-1.421%	49,008	+6.558%
2020-11-27	22.1900	22.2100	21.8000	21.8100	-1.535%	38,317	+5.044%
2020-11-25	21.9500	22.1800	21.7600	22.1500	+0.911%	74,544	+3.431%
2020-11-24	21.3600	22.0000	21.3000	21.9500	+4.424%	66,634	+4.374%
2020-11-23	20.1100	21.2300	19.9600	21.0200	+5.628%	76,472	+8.991%
2020-11-20	20.2400	20.2400	19.7800	19.9000	-1.388%	102,026	+15.126%
2020-11-19	20.3800	20.3800	19.6900	20.1800	+0.398%	159,978	+13.528%
2020-11-18	20.8900	20.8900	20.0700	20.1000	-1.711%	74,682	+13.980%
2020-11-17	20.7500	20.8000	20.4100	20.4500	-1.446%	134,450	+12.029%
2020-11-16	21.3900	21.3900	20.6200	20.7500	-1.190%	62,380	+10.410%
2020-11-13	20.6900	21.0700	20.6900	21.0000	+0.913%	46,105	+9.095%
2020-11-12	20.6200	21.3900	20.6200	20.8100	+0.921%	49,511	+10.091%
2020-11-11	20.4800	20.7500	20.3300	20.6200	+0.243%	73,638	+11.106%
2020-11-10	20.0300	20.7500	19.9000	20.5700	+1.781%	50,896	+11.376%
2020-11-09	19.7500	20.3700	19.7500	20.2100	+6.593%	145,474	+13.360%
2020-11-06	18.9900	19.2000	18.8000	18.9600	-0.525%	47,062	+20.833%
2020-11-05	19.0300	19.3000	18.9200	19.0600	+1.168%	45,432	+20.199%
2020-11-04	18.7300	19.4100	18.6200	18.8400	+0.749%	124,422	+21.603%
2020-11-03	18.7200	18.9900	18.6000	18.7000	+0.484%	45,085	+22.513%
2020-11-02	18.6700	19.1900	18.5600	18.6100	-0.694%	58,566	+23.106%
2020-10-30	18.4500	18.8200	18.0600	18.7400	-1.264%	104,666	+22.252%
2020-10-29	18.8800	19.2100	18.5000	18.9800	+0.158%	67,457	+20.706%
2020-10-28	19.2700	19.4100	18.8800	18.9500	-3.119%	79,924	+20.897%
2020-10-27	19.3600	19.8700	19.2100	19.5600	+0.617%	102,263	+17.127%
2020-10-26	19.7400	19.7400	19.3600	19.4400	-1.818%	84,725	+17.850%
2020-10-23	19.8900	19.8900	19.6500	19.8000	0.000%	36,337	+15.707%
2020-10-22	19.2800	19.8000	19.2800	19.8000	+2.273%	18,364	+15.707%
2020-10-21	19.9900	19.9900	19.2200	19.3600	-1.073%	21,281	+18.337%
2020-10-20	19.3800	19.9000	19.3000	19.5700	+0.514%	46,335	+17.067%
2020-10-19	19.5300	19.6300	19.3500	19.4700	-1.168%	34,021	+17.668%
2020-10-16	19.6500	19.9000	19.5000	19.7000	+0.408%	80,330	+16.294%
2020-10-15	19.9000	19.9900	19.6000	19.6200	-2.145%	49,303	+16.769%
2020-10-14	19.9300	20.2200	19.9200	20.0500	+0.350%	45,874	+14.264%
2020-10-13	20.0100	20.2400	19.9000	19.9800	-0.050%	46,572	+14.665%
2020-10-12	19.7400	20.1400	19.5800	19.9900	+1.266%	66,354	+14.607%
2020-10-09	19.4300	19.9800	19.0900	19.7400	+3.081%	130,291	+16.059%
2020-10-08	18.5900	19.3000	18.5900	19.1500	+3.963%	219,315	+19.634%
2020-10-07	18.6000	18.6700	18.1000	18.4200	-0.754%	116,326	+24.376%
2020-10-06	18.7600	18.8000	18.5400	18.5600	0.000%	89,630	+23.438%
2020-10-05	18.1700	18.7700	18.1400	18.5600	+3.341%	56,678	+23.438%
2020-10-02	17.2500	18.0300	17.2500	17.9600	+2.395%	85,349	+27.561%
2020-10-01	17.0300	17.5400	16.8700	17.5400	+2.036%	90,498	+30.616%
2020-09-30	17.4800	17.7700	17.1900	17.1900	-1.771%	90,300	+33.275%
2020-09-29	17.5100	17.9000	17.2000	17.5000	-1.575%	64,591	+30.914%
2020-09-28	17.9000	18.0700	17.4300	17.7800	-0.448%	86,536	+28.853%
2020-09-25	18.4100	18.4100	17.6800	17.8600	-1.326%	70,689	+28.275%
2020-09-24	18.6000	18.6100	18.0500	18.1000	-3.209%	61,586	+26.575%
2020-09-23	19.4500	19.5500	18.5100	18.7000	-3.359%	79,651	+22.513%
2020-09-22	19.3500	19.6300	19.3500	19.3500	+0.781%	73,949	+18.398%
2020-09-21	19.2400	19.2400	18.8200	19.2000	-0.724%	52,081	+19.323%
2020-09-18	19.3000	19.5000	19.0400	19.3400	-0.309%	26,727	+18.459%
2020-09-17	19.7000	19.8800	19.4000	19.4000	-1.971%	29,567	+18.093%
2020-09-16	19.5300	20.0500	19.5300	19.7900	+0.508%	37,613	+15.766%
2020-09-15	19.3900	19.9100	19.3900	19.6900	+0.716%	29,307	+16.353%
2020-09-14	19.1200	19.5800	19.1200	19.5500	+2.787%	36,054	+17.187%
2020-09-11	19.1100	19.2200	18.9000	19.0200	-0.157%	40,412	+20.452%
2020-09-10	19.3800	19.4500	19.0100	19.0500	-1.753%	40,266	+20.262%
2020-09-09	19.5900	19.5900	19.1400	19.3900	-0.666%	40,853	+18.154%
2020-09-08	19.5000	19.8500	19.5000	19.5200	-1.662%	70,231	+17.367%
2020-09-04	20.0800	20.2500	19.5900	19.8500	-2.169%	57,041	+15.416%
2020-09-03	20.0400	20.2900	19.9000	20.2900	-0.049%	47,296	+12.913%
2020-09-02	20.1000	20.3000	19.8900	20.3000	+1.196%	49,760	+12.857%
2020-09-01	20.2100	20.3500	19.5400	20.0600	-0.791%	123,489	+14.207%
2020-08-31	20.3900	20.3900	20.0800	20.2200	-0.639%	83,369	+13.304%
2020-08-28	20.5000	20.6200	20.3300	20.3500	-0.973%	39,972	+12.580%
2020-08-27	20.5700	20.7000	20.3000	20.5500	+1.232%	67,598	+11.484%
2020-08-26	20.4300	20.7500	20.3000	20.3000	-0.636%	30,389	+12.857%
2020-08-25	20.4100	20.5000	20.3400	20.4300	+0.147%	34,528	+12.139%
2020-08-24	20.5000	20.6500	20.2800	20.4000	-0.488%	22,725	+12.304%
2020-08-21	20.5400	20.6500	20.4900	20.5000	-1.062%	16,004	+11.756%
2020-08-20	20.4500	20.7300	20.2800	20.7200	+0.583%	24,825	+10.569%
2020-08-19	20.5000	20.6600	20.1300	20.6000	-0.339%	67,172	+11.214%
2020-08-18	20.0600	20.6800	20.0600	20.6700	+2.226%	45,299	+10.837%
2020-08-17	19.7900	20.2400	19.6100	20.2200	+3.163%	45,934	+13.304%
2020-08-14	19.6800	19.7400	19.5400	19.6000	+0.307%	32,227	+16.888%
2020-08-13	19.6900	19.7600	19.5400	19.5400	-0.153%	23,804	+17.247%
2020-08-12	19.3800	19.7000	19.1900	19.5700	+1.137%	30,231	+17.067%
2020-08-11	19.7300	20.0000	19.1400	19.3500	-1.777%	38,369	+18.398%
2020-08-10	19.5100	19.8500	19.3600	19.7000	+1.442%	80,317	+16.294%
2020-08-07	19.0800	19.7900	18.7800	19.4200	+0.414%	46,634	+17.971%
2020-08-06	19.4000	19.6000	19.1000	19.3400	+0.468%	33,233	+18.459%
2020-08-05	18.5000	19.6600	18.4800	19.2500	+4.620%	137,202	+19.013%
2020-08-04	18.4100	18.4400	18.2500	18.4000	-0.648%	38,209	+24.511%
2020-08-03	18.4400	18.7200	18.4000	18.5200	+0.488%	29,498	+23.704%
2020-07-31	18.6100	18.7500	18.4000	18.4300	-2.538%	27,319	+24.308%
2020-07-30	18.9500	19.0700	18.8500	18.9100	-0.316%	41,585	+21.153%
2020-07-29	18.7500	19.0700	18.7000	18.9700	+1.880%	64,333	+20.770%
2020-07-28	18.8200	18.9200	18.6000	18.6200	-1.429%	39,448	+23.040%
2020-07-27	18.6100	18.8900	18.4500	18.8900	+2.496%	83,700	+21.281%
2020-07-24	18.5000	18.6800	18.3800	18.4300	-0.271%	115,892	+24.308%
2020-07-23	18.3000	18.6000	18.2600	18.4800	+0.599%	36,099	+23.972%
2020-07-22	18.8500	18.8600	18.2600	18.3700	-3.061%	71,738	+24.714%
2020-07-21	18.7200	19.1400	18.7200	18.9500	+1.718%	95,972	+20.897%
2020-07-20	18.6200	18.7500	18.3900	18.6300	-0.054%	32,856	+22.974%
2020-07-17	18.5200	18.6800	18.4200	18.6400	+1.580%	34,873	+22.908%
2020-07-16	18.3000	18.5700	18.2500	18.3500	+0.055%	22,758	+24.850%
2020-07-15	18.2600	18.5300	18.2000	18.3400	+2.630%	36,739	+24.918%
2020-07-14	17.1200	17.9900	16.9100	17.8700	+3.235%	73,888	+28.204%
2020-07-13	18.3500	18.3500	17.1800	17.3100	-4.890%	94,191	+32.351%
2020-07-10	18.0000	18.2900	17.9500	18.2000	+1.676%	25,603	+25.879%
2020-07-09	18.0700	18.0800	17.6000	17.9000	-0.390%	49,557	+27.989%
2020-07-08	18.4100	18.8700	17.8400	17.9700	-2.337%	95,182	+27.490%
2020-07-07	17.9800	18.7500	17.2000	18.4000	+1.489%	145,669	+24.511%
2020-07-06	18.9800	19.3400	17.9000	18.1300	-4.226%	161,144	+26.365%
2020-07-02	19.5000	19.6500	18.5500	18.9300	-2.674%	63,784	+21.025%
2020-07-01	19.7000	19.7000	19.3000	19.4500	-0.051%	41,420	+17.789%
2020-06-30	19.8500	19.8900	19.3500	19.4600	-1.618%	124,987	+17.729%
2020-06-29	19.9000	19.9000	19.4600	19.7800	-0.703%	61,499	+15.824%
2020-06-26	20.4300	20.4300	19.7900	19.9200	-1.920%	40,033	+15.010%
2020-06-25	20.1000	20.4700	19.9000	20.3100	-1.551%	37,646	+12.802%
2020-06-24	20.9800	20.9800	20.0600	20.6300	-0.913%	24,994	+11.052%
2020-06-23	20.9800	20.9800	20.8100	20.8200	-0.904%	30,530	+10.038%
2020-06-22	21.3700	21.5000	20.6000	21.0100	-1.454%	53,849	+9.043%
2020-06-19	21.6500	21.7600	21.3200	21.3200	-1.251%	17,996	+7.458%
2020-06-18	21.5300	21.6400	21.3900	21.5900	0.000%	16,229	+6.114%
2020-06-17	21.6400	21.8400	21.5000	21.5900	+1.029%	16,846	+6.114%
2020-06-16	21.6800	21.9900	21.3300	21.3700	+1.280%	52,825	+7.206%
2020-06-15	20.7800	21.1100	20.5800	21.1000	+0.476%	51,198	+8.578%
2020-06-12	21.0000	21.5600	20.6200	21.0000	+2.439%	54,630	+9.095%
2020-06-11	21.4500	21.4500	20.0100	20.5000	-6.478%	99,345	+11.756%
2020-06-10	22.0300	22.0300	21.5100	21.9200	-0.949%	45,370	+4.516%
2020-06-09	21.8300	22.3100	21.5000	22.1300	+0.591%	40,854	+3.525%
2020-06-08	21.8500	22.1100	21.6800	22.0000	+0.686%	96,126	+4.136%
2020-06-05	21.8500	22.0000	21.6800	21.8500	+0.924%	105,164	+4.851%
2020-06-04	21.6500	21.8000	21.5300	21.6500	+0.139%	70,949	+5.820%
2020-06-03	21.8800	21.8800	21.5000	21.6200	-0.598%	90,555	+5.967%
2020-06-02	21.6500	22.1100	21.6500	21.7500	+0.138%	86,701	+5.333%
2020-06-01	21.9100	21.9100	21.5300	21.7200	+0.092%	42,211	+5.479%
2020-05-29	21.8900	21.8900	21.6000	21.7000	+0.092%	91,849	+5.576%
2020-05-28	21.6700	21.8100	21.6100	21.6800	0.000%	84,077	+5.673%
2020-05-27	21.8700	21.8700	21.2800	21.6800	+0.884%	27,596	+5.673%
2020-05-26	21.5000	21.8800	21.4200	21.4900	+1.512%	56,239	+6.608%
2020-05-22	20.5800	21.2200	20.5000	21.1700	+2.867%	30,648	+8.219%
2020-05-21	20.4400	20.7100	20.2700	20.5800	-0.339%	40,898	+11.322%
2020-05-20	20.5100	20.8000	20.2500	20.6500	+1.824%	104,148	+10.944%
2020-05-19	20.2000	20.6100	20.0800	20.2800	+0.645%	53,973	+12.968%
2020-05-18	20.0500	20.6800	20.0500	20.1500	+1.819%	72,050	+13.697%
2020-05-15	19.9800	20.1300	19.5500	19.7900	+0.918%	49,511	+15.766%
2020-05-14	19.8200	20.0300	18.7500	19.6100	-2.048%	70,823	+16.828%
2020-05-13	20.2600	20.3000	19.6000	20.0200	-0.398%	67,326	+14.436%
2020-05-12	20.2800	20.4600	20.0000	20.1000	+0.149%	52,336	+13.980%
2020-05-11	20.2200	20.2700	19.6000	20.0700	+0.050%	33,963	+14.150%
2020-05-08	20.1500	20.3500	20.0400	20.0600	-0.791%	27,794	+14.207%
2020-05-07	20.1400	20.4700	20.0000	20.2200	+0.999%	44,323	+13.304%
2020-05-06	20.4500	20.6900	19.9200	20.0200	-1.331%	66,717	+14.436%
2020-05-05	20.7300	20.9000	20.0100	20.2900	-0.539%	71,310	+12.913%
2020-05-04	20.0300	20.4200	19.4300	20.4000	+0.049%	73,995	+12.304%
2020-05-01	20.7200	20.8400	20.0100	20.3900	-2.673%	62,309	+12.359%
2020-04-30	19.6700	21.0300	19.4100	20.9500	+6.616%	170,774	+9.356%
2020-04-29	18.8900	19.8000	18.7700	19.6500	+5.759%	145,107	+16.590%
2020-04-28	18.4000	18.9400	18.3400	18.5800	+1.419%	121,751	+23.305%
2020-04-27	18.2900	18.4500	17.8700	18.3200	-0.109%	117,938	+25.055%
2020-04-24	18.2000	18.9000	18.0300	18.3400	+0.769%	133,164	+24.918%
2020-04-23	17.5800	18.2000	17.3000	18.2000	+4.538%	133,356	+25.879%
2020-04-22	17.1900	17.7000	17.0100	17.4100	+2.896%	202,667	+31.591%
2020-04-21	17.2400	17.3900	16.5200	16.9200	-3.645%	63,195	+35.402%
2020-04-20	17.3700	18.0600	17.0800	17.5600	-2.769%	135,015	+30.467%
2020-04-17	18.4200	18.4200	17.5000	18.0600	+0.333%	198,024	+26.855%
2020-04-16	18.6200	18.6200	17.4000	18.0000	-2.386%	104,901	+27.278%
2020-04-15	18.6900	18.6900	17.2900	18.4400	-1.653%	98,930	+24.241%
2020-04-14	18.0000	18.8400	18.0000	18.7500	+5.515%	135,703	+22.187%
2020-04-13	19.0000	19.0000	17.2100	17.7700	-3.842%	146,948	+28.925%
2020-04-09	17.0600	19.2400	17.0600	18.4800	+9.935%	134,187	+23.972%
2020-04-08	16.0000	17.3600	15.2500	16.8100	+1.448%	156,769	+36.288%
2020-04-07	17.1500	18.1100	16.1100	16.5700	+4.279%	128,680	+38.262%
2020-04-06	15.0000	16.1500	14.8500	15.8900	+5.232%	89,905	+44.179%
2020-04-03	15.1000	16.1500	14.4200	15.1000	+3.072%	180,373	+51.722%
2020-04-02	12.6200	15.4500	12.4400	14.6500	+16.086%	282,095	+56.382%
2020-04-01	12.7900	13.4700	12.0800	12.6200	-0.630%	154,063	+81.537%
2020-03-31	13.0000	13.5800	12.7000	12.7000	+2.419%	141,391	+80.394%
2020-03-30	14.2100	14.9600	12.1400	12.4000	-20.411%	364,803	+84.758%
2020-03-27	15.0100	16.2900	15.0100	15.5800	-5.231%	73,700	+47.047%
2020-03-26	15.0000	16.9500	14.1800	16.4400	+18.444%	271,237	+39.355%
2020-03-25	13.2300	15.2500	12.5600	13.8800	+15.378%	146,100	+65.058%
2020-03-24	11.3600	14.1200	11.3600	12.0300	+7.699%	118,871	+90.441%
2020-03-23	13.5900	13.7500	10.3800	11.1700	-10.854%	141,750	+105.103%
2020-03-20	14.0000	15.0700	12.3500	12.5300	-2.868%	106,254	+82.841%
2020-03-19	8.4300	13.4500	8.4300	12.9000	+55.797%	201,516	+77.597%
2020-03-18	12.0800	12.0800	6.2100	8.2800	-37.698%	406,143	+176.691%
2020-03-17	14.5600	14.8500	13.0800	13.2900	-8.345%	111,394	+72.385%
2020-03-16	15.9400	16.0000	14.5000	14.5000	-18.079%	113,725	+58.000%
2020-03-13	15.9300	17.8700	15.0000	17.7000	+24.211%	188,223	+29.435%
2020-03-12	13.0500	14.4900	13.0000	14.2500	-16.422%	344,680	+60.772%
2020-03-11	18.2000	18.2000	16.4900	17.0500	-7.438%	205,292	+34.370%
2020-03-10	20.7900	20.7900	15.5600	18.4200	+3.193%	412,534	+24.376%
2020-03-09	21.0000	21.0000	17.6800	17.8500	-22.694%	276,047	+28.347%
2020-03-06	23.7500	23.7500	22.8900	23.0900	-3.792%	147,526	-0.780%
2020-03-05	24.4800	24.4800	24.0000	24.0000	-2.558%	33,692	-4.542%
2020-03-04	24.3000	24.6300	24.1400	24.6300	+2.582%	76,797	-6.983%
2020-03-03	24.0600	24.5000	23.5200	24.0100	+0.125%	58,155	-4.581%
2020-03-02	23.4600	23.9900	23.2800	23.9800	+2.522%	95,301	-4.462%
2020-02-28	23.8500	24.0000	23.2200	23.3900	-2.501%	194,314	-2.052%
2020-02-27	24.2300	24.4800	23.9000	23.9900	-2.162%	67,266	-4.502%
2020-02-26	24.3800	24.5800	24.2700	24.5200	+0.368%	93,413	-6.566%
2020-02-25	25.1100	25.2000	24.1300	24.4300	-2.514%	180,531	-6.222%
2020-02-24	25.3500	25.3500	25.0400	25.0600	-1.648%	92,791	-8.579%
2020-02-21	25.6500	25.6500	25.4700	25.4800	-0.663%	38,084	-10.086%
2020-02-20	25.4600	25.7500	25.4300	25.6500	+1.024%	64,226	-10.682%
2020-02-19	25.5000	25.5300	25.3900	25.3900	-0.509%	93,766	-9.768%
2020-02-18	25.5600	25.5800	25.3400	25.5200	-0.196%	72,648	-10.227%
2020-02-14	25.5400	25.6000	25.4800	25.5700	+0.117%	41,660	-10.403%
2020-02-13	25.5000	25.5600	25.4900	25.5400	+0.157%	27,641	-10.298%
2020-02-12	25.4900	25.5200	25.4100	25.5000	+0.078%	24,268	-10.157%
2020-02-11	25.3600	25.4800	25.3400	25.4800	+0.473%	37,027	-10.086%
2020-02-10	25.3900	25.4400	25.3100	25.3600	+0.118%	35,879	-9.661%
2020-02-07	25.3200	25.4500	25.3100	25.3300	-0.393%	42,454	-9.554%
2020-02-06	25.1600	25.4300	25.1500	25.4300	+1.073%	38,721	-9.910%
2020-02-05	25.1700	25.2400	25.0400	25.1600	-0.238%	57,170	-8.943%
2020-02-04	25.0700	25.2300	25.0700	25.2200	+0.358%	48,253	-9.159%
2020-02-03	24.9800	25.1500	24.9800	25.1300	+1.127%	30,982	-8.834%
2020-01-31	25.0500	25.0900	24.8500	24.8500	-2.281%	82,733	-7.807%
2020-01-30	25.3500	25.4300	25.2400	25.4300	+0.158%	59,059	-9.910%
2020-01-29	25.2900	25.3900	25.2400	25.3900	+0.634%	55,562	-9.768%
2020-01-28	25.2000	25.2900	25.1500	25.2300	+0.358%	38,685	-9.195%
2020-01-27	25.1400	25.1500	25.0200	25.1400	-0.396%	65,526	-8.870%
2020-01-24	25.3800	25.3800	25.1600	25.2400	-0.434%	104,510	-9.231%
2020-01-23	25.3000	25.3500	25.2200	25.3500	-0.393%	49,540	-9.625%
2020-01-22	25.4100	25.5300	25.2900	25.4500	-0.039%	169,068	-9.980%
2020-01-21	25.4800	25.5500	25.3900	25.4600	-0.078%	48,610	-10.016%
2020-01-17	25.4500	25.5700	25.4500	25.4800	-0.118%	26,729	-10.086%
2020-01-16	25.5500	25.5500	25.4000	25.5100	-0.039%	30,480	-10.192%
2020-01-15	25.6200	25.6300	25.4100	25.5200	-0.313%	34,978	-10.227%
2020-01-14	25.5500	25.6000	25.4900	25.6000	+0.392%	20,856	-10.508%
2020-01-13	25.3700	25.5000	25.3500	25.5000	+0.512%	27,619	-10.157%
2020-01-10	25.3600	25.4500	25.3500	25.3700	-0.157%	38,041	-9.696%
2020-01-09	25.3000	25.4600	25.2800	25.4100	+0.276%	57,612	-9.839%
2020-01-08	25.2200	25.3400	25.2200	25.3400	+0.237%	74,807	-9.590%
2020-01-07	25.2400	25.3000	25.1200	25.2800	0.000%	345,345	-9.375%
2020-01-06	25.1100	25.2900	25.1000	25.2800	+0.677%	50,563	-9.375%
2020-01-03	25.0200	25.1400	24.9700	25.1100	+0.440%	125,993	-8.761%
2020-01-02	24.9000	25.0300	24.8300	25.0000	+0.725%	98,033	-8.360%
2019-12-31	24.8700	24.8900	24.8000	24.8200	-0.081%	37,593	-7.695%
2019-12-30	24.9200	24.9200	24.7500	24.8400	-0.401%	60,830	-7.770%
2019-12-27	24.8600	24.9400	24.8500	24.9400	+0.403%	21,366	-8.140%
2019-12-26	24.8600	24.8600	24.8200	24.8400	-0.121%	18,236	-7.770%
2019-12-24	24.8900	24.9300	24.8300	24.8700	+0.161%	13,881	-7.881%
2019-12-23	24.8900	24.9200	24.8000	24.8300	0.000%	50,970	-7.733%
2019-12-20	24.9000	24.9000	24.7900	24.8300	-0.241%	50,591	-7.733%
2019-12-19	24.9300	24.9300	24.7500	24.8900	-0.160%	67,374	-7.955%
2019-12-18	24.8400	24.9300	24.7000	24.9300	+0.605%	144,955	-8.103%
2019-12-17	24.7400	24.8000	24.6300	24.7800	+0.691%	49,610	-7.546%
2019-12-16	24.5000	24.7200	24.4600	24.6100	+0.531%	92,029	-6.908%
2019-12-13	24.4100	24.5000	24.1900	24.4800	+0.410%	45,324	-6.413%
2019-12-12	24.3000	24.5000	24.3000	24.3800	-0.041%	62,424	-6.030%
2019-12-11	24.0400	24.4700	24.0400	24.3900	+1.498%	63,350	-6.068%
2019-12-10	23.9700	24.0900	23.8900	24.0300	+0.334%	43,990	-4.661%
2019-12-09	23.9000	24.0100	23.8400	23.9500	+0.251%	88,090	-4.342%
2019-12-06	23.7300	23.9500	23.6500	23.8900	+0.802%	116,523	-4.102%
2019-12-05	23.8800	23.8800	23.6200	23.7000	-0.211%	50,611	-3.333%
2019-12-04	23.7300	23.8600	23.6300	23.7500	+0.465%	162,879	-3.537%
2019-12-03	23.7000	23.7000	23.5200	23.6400	-0.337%	212,400	-3.088%
2019-12-02	23.8000	23.8500	23.6700	23.7200	-0.126%	67,145	-3.415%
2019-11-29	23.8500	23.9400	23.7400	23.7500	-0.544%	70,571	-3.537%
2019-11-27	23.9300	23.9500	23.7700	23.8800	-0.334%	85,266	-4.062%
2019-11-26	24.2500	24.2900	23.8500	23.9600	-0.951%	89,250	-4.382%
2019-11-25	23.9200	24.1900	23.9200	24.1900	+1.256%	41,206	-5.291%
2019-11-22	24.0500	24.0900	23.8400	23.8900	-0.251%	94,035	-4.102%
2019-11-21	23.7000	24.1500	23.5200	23.9500	+0.546%	169,203	-4.342%
2019-11-20	23.8700	24.1800	23.8200	23.8200	-0.998%	179,239	-3.820%
2019-11-19	24.3000	24.3000	23.7800	24.0600	-0.865%	147,065	-4.780%
2019-11-18	24.6900	24.6900	24.2500	24.2700	-1.621%	107,509	-5.604%
2019-11-15	24.6400	24.6700	24.4300	24.6700	+1.523%	44,722	-7.134%
2019-11-14	24.6600	24.6600	24.1500	24.3000	-1.778%	139,851	-5.720%
2019-11-13	24.7500	24.7800	24.6000	24.7400	-0.362%	83,817	-7.397%
2019-11-12	24.8000	24.8300	24.7500	24.8300	+0.121%	27,525	-7.733%
2019-11-11	24.6800	24.8100	24.6800	24.8000	-0.081%	27,305	-7.621%
2019-11-08	24.8200	24.8500	24.7700	24.8200	+0.364%	31,142	-7.695%
2019-11-07	24.7800	24.8100	24.6700	24.7300	-0.242%	38,331	-7.359%
2019-11-06	24.7800	24.8600	24.7800	24.7900	-0.442%	67,438	-7.584%
2019-11-05	24.9400	24.9400	24.8200	24.9000	-0.160%	37,606	-7.992%
2019-11-04	24.9900	24.9900	24.8300	24.9400	+0.241%	31,487	-8.140%
2019-11-01	24.7900	24.8800	24.7600	24.8800	+0.810%	65,328	-7.918%
2019-10-31	24.7400	24.8300	24.6000	24.6800	-1.830%	167,108	-7.172%
2019-10-30	25.1500	25.1500	25.0800	25.1400	0.000%	53,547	-8.870%
2019-10-29	25.1000	25.1500	25.0400	25.1400	-0.159%	72,332	-8.870%
2019-10-28	25.2900	25.2900	25.1300	25.1800	-0.238%	49,308	-9.015%
2019-10-25	25.2300	25.2700	25.1800	25.2400	+0.278%	45,231	-9.231%
2019-10-24	25.2400	25.2900	25.1500	25.1700	+0.040%	34,969	-8.979%
2019-10-23	25.1800	25.2500	25.1600	25.1600	+0.119%	31,693	-8.943%
2019-10-22	25.1800	25.2000	25.1100	25.1300	-0.159%	38,140	-8.834%
2019-10-21	25.1800	25.2000	25.1100	25.1700	-0.040%	48,815	-8.979%
2019-10-18	25.1200	25.2000	25.0600	25.1800	+0.079%	106,386	-9.015%
2019-10-17	25.2500	25.2500	25.1200	25.1600	-0.317%	40,523	-8.943%
2019-10-16	25.0700	25.2500	25.0500	25.2400	+0.638%	183,581	-9.231%
2019-10-15	25.0000	25.0900	24.9500	25.0800	+0.360%	112,519	-8.652%
2019-10-14	24.8400	25.0000	24.8200	24.9900	+0.807%	47,918	-8.323%

.dark-mode .cWWb6h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cWWb6h{ color: #333333; background-color: white; border: 2px solid #333333; }ETP/PDENERGY TRANSFER OPERATING LP SER D PFDstock NYSE

ETP/PD
ENERGY TRANSFER OPERATING LP SER D PFD
stock NYSE