Dark

ETP/PE
ENERGY TRANSFER OPERATING LP SER E PFD
stock NYSE

Inactive

Apr 1, 2021

22.90USD-4.224%(-1.01)528,278

Pre-market

0.00USD-100.000%(-23.91)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	24.0000	24.1000	22.7800	22.9000	-4.224%	528,278	0.000%
2021-03-31	23.6100	24.0000	23.6100	23.9100	+0.716%	44,118	-4.224%
2021-03-30	23.8000	23.8000	23.4800	23.7400	-0.332%	33,753	-3.538%
2021-03-29	24.0000	24.0000	23.6450	23.8191	-0.754%	62,948	-3.859%
2021-03-26	23.9000	24.0000	23.7200	24.0000	+0.460%	42,440	-4.583%
2021-03-25	23.8800	23.9000	23.7000	23.8900	+0.168%	24,354	-4.144%
2021-03-24	23.7700	23.8900	23.6000	23.8500	+0.675%	74,264	-3.983%
2021-03-23	23.7400	23.8700	23.6600	23.6900	-0.211%	42,765	-3.335%
2021-03-22	23.6900	23.7700	23.6000	23.7400	+0.466%	29,093	-3.538%
2021-03-19	23.2800	23.6500	23.0000	23.6300	+1.416%	37,455	-3.089%
2021-03-18	23.4500	23.5000	23.1300	23.3000	-0.640%	117,187	-1.717%
2021-03-17	23.4100	23.4500	23.3005	23.4500	0.000%	57,131	-2.345%
2021-03-16	23.4800	23.6440	23.3000	23.4500	+0.321%	91,081	-2.345%
2021-03-15	23.3500	23.4800	23.2848	23.3750	+0.236%	88,488	-2.032%
2021-03-12	23.2800	23.3200	23.2000	23.3200	-0.342%	80,832	-1.801%
2021-03-11	23.2400	23.4000	23.1000	23.4000	+0.688%	495,579	-2.137%
2021-03-10	23.3300	23.3500	23.1900	23.2400	-0.031%	242,883	-1.463%
2021-03-09	23.2400	23.3700	23.1759	23.2472	+0.031%	40,041	-1.494%
2021-03-08	23.2200	23.2500	22.9697	23.2400	+0.345%	37,776	-1.463%
2021-03-05	23.0200	23.2500	22.6000	23.1600	+0.652%	28,672	-1.123%
2021-03-04	23.2500	23.3800	22.7500	23.0100	-0.605%	52,091	-0.478%
2021-03-03	23.4000	23.4000	23.0000	23.1500	-0.558%	24,455	-1.080%
2021-03-02	22.7600	23.3999	22.7600	23.2800	+2.555%	47,529	-1.632%
2021-03-01	22.6900	22.8054	22.5400	22.7000	+0.576%	45,880	+0.881%
2021-02-26	22.4500	22.7900	22.4500	22.5700	+0.311%	232,298	+1.462%
2021-02-25	23.1200	23.1200	22.3200	22.5000	-2.046%	190,865	+1.778%
2021-02-24	22.5200	23.1684	22.4350	22.9700	+2.089%	58,206	-0.305%
2021-02-23	22.3400	22.5000	22.1800	22.5000	+1.351%	70,916	+1.778%
2021-02-22	22.3900	22.5500	22.0700	22.2000	-0.671%	55,803	+3.153%
2021-02-19	22.4300	22.4549	22.2900	22.3500	+0.359%	23,725	+2.461%
2021-02-18	22.2900	22.5200	22.0600	22.2700	+0.542%	31,455	+2.829%
2021-02-17	22.3900	22.3900	22.0200	22.1500	0.000%	39,828	+3.386%
2021-02-16	22.4000	22.4785	22.0200	22.1500	-0.135%	47,855	+3.386%
2021-02-12	22.3400	22.3400	22.1000	22.1800	-0.315%	52,098	+3.246%
2021-02-11	22.4400	22.4400	22.2100	22.2500	-0.226%	44,806	+2.921%
2021-02-10	22.5500	22.5500	22.1550	22.3003	-0.711%	94,588	+2.689%
2021-02-09	22.1500	22.4800	22.1500	22.4600	+1.445%	34,413	+1.959%
2021-02-08	22.3900	22.3900	22.1300	22.1400	-0.494%	93,020	+3.433%
2021-02-05	22.4800	22.4800	22.2200	22.2500	-0.179%	248,916	+2.921%
2021-02-04	22.2900	22.3800	22.2000	22.2900	0.000%	114,917	+2.737%
2021-02-03	22.8100	22.8100	22.2100	22.2900	-1.021%	96,677	+2.737%
2021-02-02	22.3400	22.6300	22.1300	22.5200	+1.350%	40,470	+1.687%
2021-02-01	22.4700	22.5400	21.9800	22.2200	+0.908%	52,462	+3.060%
2021-01-29	22.5000	22.5000	21.8900	22.0200	-3.251%	123,474	+3.996%
2021-01-28	22.6900	22.9200	22.4499	22.7600	+1.517%	78,474	+0.615%
2021-01-27	22.7900	23.1700	22.3600	22.4200	-1.710%	72,740	+2.141%
2021-01-26	23.3300	23.3300	22.7600	22.8100	-1.639%	86,692	+0.395%
2021-01-25	23.7700	23.7700	23.1500	23.1900	-1.612%	75,176	-1.251%
2021-01-22	23.7100	23.8500	23.3000	23.5700	-0.212%	30,463	-2.843%
2021-01-21	24.1100	24.2000	23.5500	23.6200	-2.276%	58,606	-3.048%
2021-01-20	23.8200	24.2400	23.8000	24.1700	+1.512%	49,031	-5.254%
2021-01-19	23.8100	23.9300	23.7290	23.8100	0.000%	27,586	-3.822%
2021-01-15	23.6800	23.9300	23.5200	23.8100	+0.549%	95,955	-3.822%
2021-01-14	23.2300	23.6800	23.2300	23.6800	+1.675%	30,239	-3.294%
2021-01-13	23.1200	23.5000	23.0000	23.2900	+1.041%	112,788	-1.675%
2021-01-12	23.0500	23.1500	22.8000	23.0500	-0.216%	74,555	-0.651%
2021-01-11	23.0600	23.3000	22.9200	23.1000	-1.282%	96,315	-0.866%
2021-01-08	23.3000	23.6399	23.3000	23.4000	+0.429%	44,300	-2.137%
2021-01-07	23.0900	23.5200	23.0900	23.3000	-1.522%	122,181	-1.717%
2021-01-06	23.9400	23.9400	23.3100	23.6600	-0.838%	122,748	-3.212%
2021-01-05	22.9800	23.9400	22.9400	23.8600	+4.512%	46,465	-4.023%
2021-01-04	22.7000	22.9600	22.4700	22.8300	+1.242%	18,395	+0.307%
2020-12-31	22.2000	22.6400	22.1200	22.5500	+2.082%	112,008	+1.552%
2020-12-30	22.2300	22.4900	22.0300	22.0900	-0.630%	70,759	+3.667%
2020-12-29	22.2200	22.4700	22.2000	22.2300	-0.314%	69,869	+3.014%
2020-12-28	22.5500	22.6200	22.2000	22.3000	-0.712%	79,424	+2.691%
2020-12-24	22.7900	22.7900	22.4600	22.4600	-0.839%	16,696	+1.959%
2020-12-23	22.1500	23.1000	22.1500	22.6500	+1.570%	126,995	+1.104%
2020-12-22	22.4900	22.7400	22.0700	22.3000	-1.327%	86,599	+2.691%
2020-12-21	22.5500	22.6000	22.4500	22.6000	-0.877%	44,305	+1.327%
2020-12-18	22.7100	22.9000	22.7100	22.8000	-0.393%	80,465	+0.439%
2020-12-17	23.0400	23.0400	22.7000	22.8900	-0.131%	60,821	+0.044%
2020-12-16	23.1200	23.1200	22.8000	22.9200	-0.779%	247,772	-0.087%
2020-12-15	22.9400	23.1000	22.8500	23.1000	+0.873%	217,097	-0.866%
2020-12-14	23.1200	23.1200	22.7400	22.9000	-0.651%	38,873	0.000%
2020-12-11	22.9400	23.0800	22.8420	23.0500	+0.480%	60,764	-0.651%
2020-12-10	22.6500	22.9600	22.6500	22.9400	+1.191%	62,760	-0.174%
2020-12-09	22.9400	23.0500	22.3400	22.6700	-0.744%	110,440	+1.015%
2020-12-08	22.9100	23.0400	22.8100	22.8400	-0.306%	108,554	+0.263%
2020-12-07	23.1800	23.1800	22.7500	22.9100	-0.540%	80,984	-0.044%
2020-12-04	22.7200	23.0600	22.5900	23.0345	+2.058%	60,867	-0.584%
2020-12-03	22.5400	22.5900	22.3600	22.5700	+1.211%	42,977	+1.462%
2020-12-02	22.3400	22.6300	22.2400	22.3000	+0.859%	52,384	+2.691%
2020-12-01	22.5700	22.8800	21.9836	22.1100	-1.383%	27,401	+3.573%
2020-11-30	22.7700	22.7700	22.3600	22.4200	-1.015%	86,784	+2.141%
2020-11-27	22.9700	22.9700	22.5500	22.6500	-0.658%	21,603	+1.104%
2020-11-25	22.6400	22.8900	22.5800	22.8000	+1.288%	87,442	+0.439%
2020-11-24	22.3100	22.6900	22.3100	22.5100	+2.458%	49,927	+1.733%
2020-11-23	21.2200	21.9700	20.9700	21.9700	+3.926%	122,326	+4.233%
2020-11-20	21.1800	21.2000	20.8100	21.1400	+0.285%	49,740	+8.325%
2020-11-19	21.1200	21.1200	20.6100	21.0800	+0.765%	113,670	+8.634%
2020-11-18	21.2000	21.4100	20.8900	20.9200	-1.087%	58,497	+9.465%
2020-11-17	21.7600	21.7800	21.1400	21.1500	-1.856%	86,904	+8.274%
2020-11-16	21.9000	21.9000	21.4200	21.5500	-0.554%	73,813	+6.265%
2020-11-13	21.8000	21.8000	21.5300	21.6700	+0.604%	33,974	+5.676%
2020-11-12	21.8200	21.9900	21.2300	21.5400	-0.324%	33,982	+6.314%
2020-11-11	21.8400	21.8400	21.3900	21.6100	-0.461%	35,335	+5.969%
2020-11-10	21.2300	21.7500	20.8400	21.7100	+2.165%	132,080	+5.481%
2020-11-09	20.4500	21.5500	20.1200	21.2500	+8.087%	146,783	+7.765%
2020-11-06	19.3100	19.9300	19.3100	19.6600	-1.107%	86,804	+16.480%
2020-11-05	19.6000	20.2900	19.4000	19.8800	+2.686%	68,742	+15.191%
2020-11-04	19.7400	19.9200	19.1400	19.3600	+0.363%	98,661	+18.285%
2020-11-03	19.1100	19.4900	19.1100	19.2900	+1.473%	29,934	+18.714%
2020-11-02	20.4400	20.4400	19.0100	19.0100	-2.262%	81,569	+20.463%
2020-10-30	19.4300	19.6700	19.0800	19.4500	-1.519%	93,116	+17.738%
2020-10-29	19.9700	20.0300	19.4000	19.7500	-0.051%	52,185	+15.949%
2020-10-28	20.3100	20.3100	19.7200	19.7600	-3.137%	46,134	+15.891%
2020-10-27	20.3100	21.0000	20.0300	20.4000	0.000%	58,442	+12.255%
2020-10-26	20.7600	20.8000	19.8900	20.4000	-1.923%	71,067	+12.255%
2020-10-23	20.8700	21.0000	20.7200	20.8000	-0.335%	27,895	+10.096%
2020-10-22	20.7500	20.8800	20.5200	20.8700	+2.404%	146,704	+9.727%
2020-10-21	21.0000	21.0000	20.1500	20.3800	-2.488%	116,903	+12.365%
2020-10-20	20.7800	21.0800	20.5200	20.9000	+1.211%	81,425	+9.569%
2020-10-19	21.1500	21.1500	20.5200	20.6500	-1.149%	26,404	+10.896%
2020-10-16	21.2000	21.2000	20.5500	20.8900	-1.183%	254,046	+9.622%
2020-10-15	20.5100	21.2300	20.5100	21.1400	-0.891%	36,330	+8.325%
2020-10-14	21.4500	21.5500	21.2500	21.3300	-0.094%	37,139	+7.361%
2020-10-13	21.3200	21.4400	21.0500	21.3500	+0.235%	97,993	+7.260%
2020-10-12	21.4500	21.4500	20.7000	21.3000	+1.477%	58,691	+7.512%
2020-10-09	20.6800	20.9900	20.2100	20.9900	+2.892%	124,603	+9.100%
2020-10-08	19.6900	20.6400	19.6900	20.4000	+4.135%	179,958	+12.255%
2020-10-07	19.8600	19.8600	19.3000	19.5900	-0.407%	177,167	+16.896%
2020-10-06	20.0000	20.0000	19.5000	19.6700	+1.131%	121,777	+16.421%
2020-10-05	19.2200	19.5100	18.7500	19.4500	+4.178%	89,156	+17.738%
2020-10-02	17.4000	18.7000	17.4000	18.6700	+4.302%	178,367	+22.657%
2020-10-01	17.2400	17.9000	17.0300	17.9000	+2.814%	90,063	+27.933%
2020-09-30	17.3800	17.9000	17.2800	17.4100	-0.854%	174,775	+31.534%
2020-09-29	17.8800	17.9600	17.3900	17.5600	-2.769%	94,966	+30.410%
2020-09-28	18.2500	18.4000	17.5600	18.0600	+0.278%	126,614	+26.800%
2020-09-25	18.6000	18.8000	17.9600	18.0100	-2.385%	227,034	+27.152%
2020-09-24	19.5300	19.5300	18.4200	18.4500	-4.651%	69,201	+24.119%
2020-09-23	20.4700	20.4700	19.1800	19.3500	-4.914%	35,649	+18.346%
2020-09-22	20.1900	20.6100	20.1700	20.3500	+1.852%	43,190	+12.531%
2020-09-21	20.0900	20.1300	19.7300	19.9800	-1.089%	22,070	+14.615%
2020-09-18	20.6400	20.6400	20.0400	20.2000	-1.271%	45,790	+13.366%
2020-09-17	20.9500	20.9500	20.4500	20.4600	-2.571%	13,517	+11.926%
2020-09-16	20.4700	21.1800	20.4600	21.0000	+2.689%	45,332	+9.048%
2020-09-15	21.7900	21.7900	20.0700	20.4500	-0.293%	37,007	+11.980%
2020-09-14	20.2000	20.5100	20.2000	20.5100	+2.550%	48,837	+11.653%
2020-09-11	20.1700	20.1700	19.8300	20.0000	+0.251%	27,623	+14.500%
2020-09-10	20.3900	20.3900	19.8200	19.9500	-1.238%	55,118	+14.787%
2020-09-09	20.4900	20.5700	20.1100	20.2000	-1.271%	52,972	+13.366%
2020-09-08	20.7000	20.7000	20.3100	20.4600	-1.350%	22,591	+11.926%
2020-09-04	21.2400	21.2400	20.3400	20.7400	-1.985%	40,484	+10.415%
2020-09-03	21.2000	21.3000	20.9400	21.1600	0.000%	51,772	+8.223%
2020-09-02	21.3200	21.3300	20.9500	21.1600	+0.142%	36,936	+8.223%
2020-09-01	21.5500	21.5500	20.8900	21.1300	-1.030%	62,505	+8.377%
2020-08-31	21.8000	21.8000	21.3500	21.3500	-1.157%	66,085	+7.260%
2020-08-28	21.9900	21.9900	21.5000	21.6000	-1.774%	23,383	+6.019%
2020-08-27	21.5000	21.9900	21.5000	21.9900	+2.042%	28,138	+4.138%
2020-08-26	21.7500	22.0700	21.5500	21.5500	-0.828%	84,554	+6.265%
2020-08-25	21.6300	21.7300	21.4700	21.7300	+1.070%	50,361	+5.384%
2020-08-24	21.7900	21.7900	21.0800	21.5000	-0.232%	38,399	+6.512%
2020-08-21	21.9800	21.9800	21.5400	21.5500	-1.328%	24,680	+6.265%
2020-08-20	21.4500	21.8400	21.4500	21.8400	+0.229%	41,965	+4.853%
2020-08-19	21.9900	21.9900	21.3800	21.7900	-0.137%	85,871	+5.094%
2020-08-18	21.2100	21.8300	21.0500	21.8200	+3.412%	95,954	+4.950%
2020-08-17	20.9700	21.2900	20.8700	21.1000	+1.736%	54,122	+8.531%
2020-08-14	20.8300	20.9900	20.6800	20.7400	-0.336%	39,575	+10.415%
2020-08-13	20.6800	20.9800	20.5900	20.8100	+0.531%	16,563	+10.043%
2020-08-12	20.4900	20.7400	20.3300	20.7000	+2.273%	30,676	+10.628%
2020-08-11	21.0000	21.2800	20.2400	20.2400	-3.481%	40,773	+13.142%
2020-08-10	20.3000	20.9700	20.3000	20.9700	+3.300%	67,845	+9.204%
2020-08-07	19.9600	20.6800	19.8200	20.3000	-0.441%	46,196	+12.808%
2020-08-06	20.7900	20.7900	20.1800	20.3900	+0.197%	61,582	+12.310%
2020-08-05	19.1900	20.5300	19.1600	20.3500	+6.600%	90,772	+12.531%
2020-08-04	19.3400	19.3400	19.0400	19.0900	-0.469%	55,337	+19.958%
2020-08-03	19.0400	19.3600	19.0400	19.1800	+0.841%	32,534	+19.395%
2020-07-31	19.2200	19.3000	19.0200	19.0200	-2.060%	102,506	+20.400%
2020-07-30	19.4400	19.5300	19.2600	19.4200	-0.103%	37,684	+17.920%
2020-07-29	19.4700	19.4700	19.0800	19.4400	+1.197%	91,422	+17.798%
2020-07-28	19.4000	19.4200	19.1200	19.2100	-0.826%	35,159	+19.209%
2020-07-27	19.2800	19.5200	19.0800	19.3700	+2.162%	72,022	+18.224%
2020-07-24	19.1300	19.2000	18.9600	18.9600	-0.420%	34,400	+20.781%
2020-07-23	19.2500	19.2500	19.0000	19.0400	-0.885%	35,869	+20.273%
2020-07-22	19.1300	19.4100	18.9200	19.2100	-0.775%	69,383	+19.209%
2020-07-21	19.5300	19.7800	19.3400	19.3600	+1.895%	758,024	+18.285%
2020-07-20	19.5900	19.5900	18.8800	19.0000	-1.145%	27,024	+20.526%
2020-07-17	19.3100	19.3300	19.1000	19.2200	+0.366%	8,955	+19.147%
2020-07-16	19.0000	19.1800	19.0000	19.1500	+0.789%	21,425	+19.582%
2020-07-15	18.9900	19.1800	18.7300	19.0000	+2.592%	42,522	+20.526%
2020-07-14	18.0000	18.6800	17.6100	18.5200	+2.208%	42,822	+23.650%
2020-07-13	18.7600	18.9200	18.1100	18.1200	-3.257%	88,398	+26.380%
2020-07-10	19.0000	19.0000	18.4500	18.7300	+1.079%	48,037	+22.264%
2020-07-09	18.7300	18.7400	18.2000	18.5300	-0.962%	73,371	+23.583%
2020-07-08	18.9500	19.4900	18.6200	18.7100	-0.637%	148,001	+22.394%
2020-07-07	18.9400	19.5400	18.7500	18.8300	-1.722%	84,047	+21.614%
2020-07-06	19.7100	20.1400	18.7700	19.1600	-2.394%	95,996	+19.520%
2020-07-02	20.6300	21.3100	19.1900	19.6300	-4.570%	91,283	+16.658%
2020-07-01	21.0600	21.0600	20.4600	20.5700	+0.049%	40,179	+11.327%
2020-06-30	20.6100	21.0100	20.4500	20.5600	-1.201%	188,859	+11.381%
2020-06-29	21.0900	21.0900	20.6500	20.8100	-0.526%	38,645	+10.043%
2020-06-26	20.9100	21.2700	20.7500	20.9200	-1.367%	87,700	+9.465%
2020-06-25	21.4100	21.4100	21.0300	21.2100	-1.257%	40,008	+7.968%
2020-06-24	21.9100	21.9100	20.2000	21.4800	-1.150%	58,325	+6.611%
2020-06-23	22.2200	22.2200	21.7300	21.7300	-0.731%	66,456	+5.384%
2020-06-22	22.2700	22.6700	21.4800	21.8900	-1.040%	59,718	+4.614%
2020-06-19	22.8900	22.9500	22.1200	22.1200	-1.950%	56,254	+3.526%
2020-06-18	22.7400	22.7400	22.3900	22.5600	-0.792%	17,637	+1.507%
2020-06-17	22.8300	22.8300	22.5500	22.7400	+0.843%	37,989	+0.704%
2020-06-16	23.1200	23.1200	22.2900	22.5500	+3.774%	51,642	+1.552%
2020-06-15	21.6000	21.7600	21.5100	21.7300	-0.138%	60,016	+5.384%
2020-06-12	22.6300	22.6300	21.4900	21.7600	+0.508%	25,121	+5.239%
2020-06-11	22.2600	22.2600	21.0300	21.6500	-5.293%	57,798	+5.774%
2020-06-10	23.2400	23.2400	22.7000	22.8600	-0.522%	78,376	+0.175%
2020-06-09	23.0500	23.0900	22.1700	22.9800	-0.087%	199,019	-0.348%
2020-06-08	23.0000	23.0500	22.7800	23.0000	+1.322%	53,247	-0.435%
2020-06-05	22.5100	22.8700	22.5100	22.7000	+1.794%	25,472	+0.881%
2020-06-04	22.6800	22.6800	22.1800	22.3000	-1.415%	184,763	+2.691%
2020-06-03	22.7200	22.7200	22.2000	22.6200	+0.222%	34,574	+1.238%
2020-06-02	22.8300	22.8300	22.1700	22.5700	+0.894%	144,831	+1.462%
2020-06-01	22.6100	22.6100	22.0700	22.3700	+1.222%	37,443	+2.369%
2020-05-29	22.3700	22.3700	22.0100	22.1000	-0.181%	52,873	+3.620%
2020-05-28	22.7900	22.7900	22.0100	22.1400	-1.600%	57,124	+3.433%
2020-05-27	22.1000	22.5000	21.7500	22.5000	+1.995%	33,540	+1.778%
2020-05-26	22.0300	22.4900	22.0300	22.0600	+0.547%	95,641	+3.808%
2020-05-22	21.1600	21.9400	21.0900	21.9400	+4.377%	38,619	+4.376%
2020-05-21	21.1200	21.1200	20.8000	21.0200	-0.332%	93,848	+8.944%
2020-05-20	21.2400	21.2800	20.7100	21.0900	+2.329%	63,291	+8.582%
2020-05-19	20.9700	21.2300	20.6000	20.6100	-0.675%	52,346	+11.111%
2020-05-18	20.7500	21.4000	20.6000	20.7500	+1.716%	103,432	+10.361%
2020-05-15	20.2400	20.6500	20.1000	20.4000	+1.241%	31,960	+12.255%
2020-05-14	20.2700	20.5800	19.3400	20.1500	-1.419%	43,544	+13.648%
2020-05-13	20.7500	20.7500	20.2100	20.4400	-1.351%	29,279	+12.035%
2020-05-12	20.8200	21.4600	20.6000	20.7200	+1.370%	16,930	+10.521%
2020-05-11	20.8100	20.8100	20.0200	20.4400	-0.098%	25,588	+12.035%
2020-05-08	20.7000	20.8500	20.1500	20.4600	+0.541%	68,131	+11.926%
2020-05-07	20.5600	20.9700	20.3300	20.3500	-0.973%	34,379	+12.531%
2020-05-06	20.7600	20.8700	20.2300	20.5500	-0.629%	66,212	+11.436%
2020-05-05	21.4900	21.4900	20.5600	20.6800	-0.720%	24,911	+10.735%
2020-05-04	20.8000	20.8300	20.2800	20.8300	+0.774%	31,810	+9.938%
2020-05-01	21.1500	21.1500	20.2000	20.6700	-2.270%	28,996	+10.789%
2020-04-30	20.2500	21.4700	20.2400	21.1500	+4.290%	158,920	+8.274%
2020-04-29	19.3000	20.4300	19.0500	20.2800	+6.962%	874,048	+12.919%
2020-04-28	19.3000	19.4500	18.8200	18.9600	+0.317%	114,078	+20.781%
2020-04-27	18.9000	19.1800	18.4400	18.9000	+0.265%	59,801	+21.164%
2020-04-24	19.5000	19.7300	18.6000	18.8500	-0.053%	59,641	+21.485%
2020-04-23	18.6600	18.8600	18.2200	18.8600	+5.658%	83,847	+21.421%
2020-04-22	18.1000	18.3100	17.6300	17.8500	+2.234%	109,852	+28.291%
2020-04-21	18.0700	18.3000	17.2900	17.4600	-4.954%	64,356	+31.157%
2020-04-20	18.0300	18.6100	17.4500	18.3700	-2.546%	137,637	+24.660%
2020-04-17	19.2900	19.3200	18.6800	18.8500	+0.533%	246,308	+21.485%
2020-04-16	19.4700	19.4700	17.9300	18.7500	-1.420%	47,866	+22.133%
2020-04-15	19.0600	19.0600	17.8600	19.0200	-1.195%	57,657	+20.400%
2020-04-14	18.5000	19.4000	18.5000	19.2500	+6.354%	79,924	+18.961%
2020-04-13	19.3100	19.3500	17.4800	18.1000	-3.105%	117,255	+26.519%
2020-04-09	16.8800	19.2500	16.8800	18.6800	+10.992%	200,063	+22.591%
2020-04-08	17.2900	17.5000	16.1700	16.8300	+0.059%	146,236	+36.067%
2020-04-07	16.6500	17.3000	16.3200	16.8200	+6.456%	299,292	+36.147%
2020-04-06	15.6200	16.5500	15.5000	15.8000	+3.607%	162,169	+44.937%
2020-04-03	15.2500	15.7100	14.7500	15.2500	+4.811%	218,483	+50.164%
2020-04-02	12.8000	15.4900	12.5800	14.5500	+15.660%	184,401	+57.388%
2020-04-01	13.0600	13.7900	12.1100	12.5800	+1.207%	310,574	+82.035%
2020-03-31	12.7500	13.6000	12.4300	12.4300	+0.566%	185,625	+84.232%
2020-03-30	15.2500	15.3900	12.2000	12.3600	-22.750%	277,122	+85.275%
2020-03-27	16.4800	17.3900	15.0100	16.0000	-6.487%	88,721	+43.125%
2020-03-26	13.7000	17.4200	13.7000	17.1100	+20.919%	166,318	+33.840%
2020-03-25	11.3100	15.4000	11.3100	14.1500	+15.889%	140,810	+61.837%
2020-03-24	12.0600	13.8500	11.2900	12.2100	+10.199%	132,795	+87.551%
2020-03-23	13.0800	13.1900	10.0200	11.0800	-12.618%	138,638	+106.679%
2020-03-20	13.1800	15.6700	12.5000	12.6800	-2.537%	271,245	+80.599%
2020-03-19	10.0200	13.6600	9.5500	13.0100	+41.567%	206,526	+76.018%
2020-03-18	12.6000	12.6100	8.1800	9.1900	-32.027%	257,843	+149.184%
2020-03-17	14.5600	14.8000	13.3600	13.5200	-7.143%	99,593	+69.379%
2020-03-16	14.1000	16.2400	14.1000	14.5600	-18.886%	208,910	+57.280%
2020-03-13	15.0000	18.0000	14.9200	17.9500	+24.394%	182,468	+27.577%
2020-03-12	14.5000	14.6900	13.4800	14.4300	-16.493%	350,300	+58.697%
2020-03-11	18.0000	18.2900	16.8000	17.2800	-7.097%	365,363	+32.523%
2020-03-10	18.5100	19.2500	15.9700	18.6000	+6.286%	499,343	+23.118%
2020-03-09	21.0500	21.0500	17.2800	17.5000	-23.847%	367,045	+30.857%
2020-03-06	23.8000	23.8000	22.7700	22.9800	-4.290%	120,970	-0.348%
2020-03-05	24.4000	24.4400	24.0000	24.0100	-2.478%	78,253	-4.623%
2020-03-04	24.2100	24.6900	24.1200	24.6200	+2.969%	69,204	-6.986%
2020-03-03	24.8900	24.8900	23.6100	23.9100	-0.706%	88,770	-4.224%
2020-03-02	23.8900	24.1100	23.3000	24.0800	+3.259%	86,118	-4.900%
2020-02-28	23.8100	24.0000	23.1600	23.3200	-3.035%	192,673	-1.801%
2020-02-27	24.4000	24.6300	24.0500	24.0500	-2.592%	149,398	-4.782%
2020-02-26	24.7300	24.9100	24.3400	24.6900	+0.982%	90,702	-7.250%
2020-02-25	25.4000	25.4000	24.3400	24.4500	-3.092%	188,146	-6.339%
2020-02-24	25.5600	25.6200	25.2300	25.2300	-1.829%	128,972	-9.235%
2020-02-21	25.8900	25.8900	25.7000	25.7000	-0.619%	55,846	-10.895%
2020-02-20	25.6500	25.9300	25.6500	25.8600	+1.253%	78,066	-11.446%
2020-02-19	25.7400	25.7700	25.4800	25.5400	-0.700%	58,543	-10.337%
2020-02-18	25.8700	25.8800	25.6400	25.7200	-0.503%	30,328	-10.964%
2020-02-14	25.8900	25.9000	25.8500	25.8500	+0.039%	29,013	-11.412%
2020-02-13	25.8700	25.9000	25.8200	25.8400	+0.077%	33,801	-11.378%
2020-02-12	25.8100	25.9000	25.8100	25.8200	-0.270%	33,378	-11.309%
2020-02-11	25.8400	25.9000	25.7600	25.8900	+0.193%	140,613	-11.549%
2020-02-10	25.8400	25.8800	25.7500	25.8400	0.000%	27,025	-11.378%
2020-02-07	25.8800	25.8800	25.7600	25.8400	-0.116%	77,579	-11.378%
2020-02-06	25.5500	25.8700	25.5100	25.8700	+1.531%	47,696	-11.480%
2020-02-05	25.4600	25.4800	25.3700	25.4800	+0.118%	43,870	-10.126%
2020-02-04	25.4700	25.4800	25.3500	25.4500	0.000%	48,040	-10.020%
2020-02-03	25.3300	25.4700	25.3000	25.4500	+0.992%	21,654	-10.020%
2020-01-31	25.3700	25.3800	25.2000	25.2000	-2.363%	74,615	-9.127%
2020-01-30	25.8000	25.8100	25.6600	25.8100	+0.272%	40,633	-11.275%
2020-01-29	25.6100	25.8300	25.5900	25.7400	+0.783%	35,649	-11.033%
2020-01-28	25.5700	25.6100	25.5100	25.5400	+0.275%	89,873	-10.337%
2020-01-27	25.5800	25.5900	25.4000	25.4700	-1.126%	170,642	-10.090%
2020-01-24	25.7500	25.8400	25.6200	25.7600	+0.039%	119,379	-11.102%
2020-01-23	25.6500	25.7500	25.6500	25.7500	-0.310%	71,985	-11.068%
2020-01-22	25.9400	25.9700	25.7300	25.8300	-0.424%	118,382	-11.343%
2020-01-21	25.9000	25.9700	25.8200	25.9400	+0.232%	30,300	-11.719%
2020-01-17	25.9500	25.9500	25.8500	25.8800	-0.270%	36,755	-11.515%
2020-01-16	26.0100	26.0400	25.9000	25.9500	-0.231%	37,021	-11.753%
2020-01-15	26.0200	26.0900	25.8700	26.0100	-0.192%	70,363	-11.957%
2020-01-14	25.9500	26.0600	25.8800	26.0600	+0.385%	296,236	-12.126%
2020-01-13	25.8500	25.9600	25.7600	25.9600	+0.426%	60,555	-11.787%
2020-01-10	25.7500	25.8900	25.7100	25.8500	+0.310%	110,937	-11.412%
2020-01-09	25.7800	25.7900	25.6700	25.7700	+0.429%	454,289	-11.137%
2020-01-08	25.6900	25.7900	25.6000	25.6600	+0.039%	245,938	-10.756%
2020-01-07	25.6600	25.8200	25.6000	25.6500	-0.543%	501,514	-10.721%
2020-01-06	25.6800	25.8400	25.6800	25.7900	+0.389%	93,018	-11.206%
2020-01-03	25.2900	25.7000	25.2900	25.6900	+0.234%	112,316	-10.860%
2020-01-02	25.3400	25.6400	25.3400	25.6300	+1.224%	99,817	-10.652%
2019-12-31	25.2500	25.4200	25.1600	25.3200	+0.317%	90,515	-9.558%
2019-12-30	25.2600	25.2600	25.1100	25.2400	-0.079%	74,192	-9.271%
2019-12-27	25.0100	25.3500	25.0100	25.2600	+1.000%	157,249	-9.343%
2019-12-26	25.0100	25.1000	25.0000	25.0100	0.000%	45,913	-8.437%
2019-12-24	25.1900	25.2100	25.0100	25.0100	-0.517%	25,299	-8.437%
2019-12-23	25.0900	25.1400	25.0400	25.1400	+0.359%	48,422	-8.910%
2019-12-20	25.0500	25.0900	25.0000	25.0500	+0.200%	40,402	-8.583%
2019-12-19	25.0900	25.0900	24.9800	25.0000	-0.478%	111,535	-8.400%
2019-12-18	24.9800	25.1200	24.9800	25.1200	+0.560%	82,470	-8.838%
2019-12-17	24.9100	25.0000	24.9100	24.9800	+0.564%	76,040	-8.327%
2019-12-16	24.8600	25.1000	24.8400	24.8400	0.000%	92,828	-7.810%
2019-12-13	24.6500	24.8400	24.6000	24.8400	+0.771%	98,610	-7.810%
2019-12-12	24.7400	24.7500	24.5500	24.6500	+0.081%	144,868	-7.099%
2019-12-11	24.4200	24.7200	24.4200	24.6300	+0.984%	124,178	-7.024%
2019-12-10	24.1600	24.3900	24.1600	24.3900	+0.743%	126,148	-6.109%
2019-12-09	24.2700	24.3200	24.1000	24.2100	+0.165%	100,713	-5.411%
2019-12-06	24.1000	24.2400	24.0600	24.1700	+0.499%	165,375	-5.254%
2019-12-05	24.2000	24.2000	24.0100	24.0500	-0.620%	169,244	-4.782%
2019-12-04	24.1700	24.2300	23.9800	24.2000	+1.213%	82,631	-5.372%
2019-12-03	24.1400	24.1400	23.9000	23.9100	-0.375%	58,078	-4.224%
2019-12-02	24.3800	24.3800	23.9900	24.0000	-0.498%	77,896	-4.583%
2019-11-29	24.2500	24.3100	24.1200	24.1200	-0.536%	142,451	-5.058%
2019-11-27	24.3700	24.3700	24.1400	24.2500	-0.165%	95,673	-5.567%
2019-11-26	24.6700	24.6700	24.1600	24.2900	-1.099%	132,595	-5.723%
2019-11-25	24.2800	24.5600	24.2800	24.5600	+1.446%	68,488	-6.759%
2019-11-22	24.2400	24.3300	24.0800	24.2100	-0.288%	118,513	-5.411%
2019-11-21	24.1000	24.3300	24.0200	24.2800	+0.580%	288,769	-5.684%
2019-11-20	24.4000	24.4000	24.1400	24.1400	-0.536%	155,220	-5.137%
2019-11-19	24.7000	24.7200	24.0500	24.2700	-1.781%	239,652	-5.645%
2019-11-18	24.8600	24.8800	24.6600	24.7100	-0.403%	291,182	-7.325%
2019-11-15	24.6900	24.8800	24.6900	24.8100	+0.977%	175,202	-7.699%
2019-11-14	24.9400	24.9400	24.4500	24.5700	-1.523%	269,187	-6.797%
2019-11-13	24.9000	24.9800	24.7000	24.9500	-0.120%	128,064	-8.216%
2019-11-12	25.0700	25.0700	24.9600	24.9800	+0.120%	33,801	-8.327%
2019-11-11	25.1700	25.1700	24.9500	24.9500	-0.359%	20,131	-8.216%
2019-11-08	25.0800	25.1700	25.0200	25.0400	-0.040%	87,273	-8.546%
2019-11-07	25.0500	25.1900	24.9200	25.0500	-0.159%	116,121	-8.583%
2019-11-06	25.2000	25.2000	25.0600	25.0900	-0.397%	146,953	-8.729%
2019-11-05	25.2000	25.2500	25.1200	25.1900	-0.159%	57,728	-9.091%
2019-11-04	25.2200	25.2700	25.2000	25.2300	-0.079%	94,705	-9.235%
2019-11-01	25.2400	25.2600	25.1800	25.2500	-0.119%	95,839	-9.307%
2019-10-31	25.1900	25.3000	25.1500	25.2800	-1.289%	416,208	-9.415%
2019-10-30	25.6200	25.6600	25.4000	25.6100	0.000%	642,642	-10.582%
2019-10-29	25.6300	25.7100	25.5400	25.6100	-0.350%	107,580	-10.582%
2019-10-28	25.6100	25.7400	25.6100	25.7000	+0.234%	268,832	-10.895%
2019-10-25	25.6900	25.6900	25.6100	25.6400	-0.117%	64,130	-10.686%
2019-10-24	25.7700	25.7700	25.6000	25.6700	+0.195%	237,528	-10.791%
2019-10-23	25.7400	25.7900	25.6100	25.6200	-0.272%	75,205	-10.617%
2019-10-22	25.8000	25.9000	25.6600	25.6900	-0.426%	147,960	-10.860%
2019-10-21	25.7700	25.8900	25.7200	25.8000	-0.155%	265,775	-11.240%
2019-10-18	25.7100	25.8600	25.6300	25.8400	+0.467%	238,003	-11.378%
2019-10-17	25.7500	25.8700	25.6800	25.7200	0.000%	86,730	-10.964%
2019-10-16	25.5800	25.7200	25.5800	25.7200	+0.547%	306,105	-10.964%
2019-10-15	25.5900	25.6700	25.5200	25.5800	+0.078%	460,408	-10.477%
2019-10-14	25.4200	25.5800	25.3700	25.5600	+0.670%	74,202	-10.407%

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

ETP/PE
ENERGY TRANSFER OPERATING LP SER E PFD
stock NYSE