Enstar Pref D

ESGRP
🏛️ usa →
20.48
Last Update: 2025-07-11
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-07-11 20.15 20.48 19.82 20.48 0.1M
2025-07-10 19.95 20.40 19.87 20.36 0.0M
2025-07-09 19.85 20.13 19.60 20.13 0.2M
2025-07-08 19.63 19.98 19.63 19.97 0.0M
2025-07-07 19.50 19.79 19.45 19.76 0.1M
2025-07-03 20.04 20.04 19.45 19.45 0.1M
2025-07-02 20.14 20.45 18.17 20.24 0.3M
2025-07-01 20.13 20.66 20.13 20.60 0.0M
2025-06-30 20.45 20.56 20.09 20.11 0.3M
2025-06-27 20.57 20.58 20.35 20.45 0.0M
2025-06-26 20.50 20.50 20.35 20.36 0.0M
2025-06-25 20.63 20.63 20.25 20.36 0.0M
2025-06-24 20.57 20.64 20.38 20.58 0.0M
2025-06-23 20.55 20.64 20.11 20.58 0.0M
2025-06-20 20.33 20.51 20.33 20.51 0.0M
2025-06-18 20.49 20.57 20.40 20.43 0.0M
2025-06-17 20.44 20.59 19.92 20.59 0.0M
2025-06-16 20.02 20.58 20.02 20.48 0.0M
2025-06-13 20.31 20.58 20.12 20.45 0.0M
2025-06-12 20.33 20.45 20.31 20.45 0.0M
2025-06-11 20.60 20.72 20.25 20.35 0.0M
2025-06-10 20.38 20.82 20.26 20.65 0.0M
2025-06-09 20.16 20.53 19.82 20.31 0.0M
2025-06-06 20.10 20.89 20.04 20.16 0.0M
2025-06-05 20.57 20.90 20.16 20.31 0.0M
2025-06-04 20.99 21.15 20.56 20.56 0.0M
2025-06-03 21.34 21.34 20.75 20.93 0.0M
2025-06-02 21.47 21.47 20.98 21.31 0.0M
2025-05-30 21.10 21.76 21.01 21.57 0.2M
2025-05-29 20.93 21.29 20.90 21.04 0.0M
2025-05-28 20.89 21.09 20.86 20.99 0.0M
2025-05-27 20.80 20.95 20.80 20.84 0.0M
2025-05-23 20.48 20.65 20.48 20.65 0.0M
2025-05-22 20.50 20.85 20.36 20.82 0.0M
2025-05-21 21.11 21.13 20.57 20.59 0.0M
2025-05-20 21.10 21.38 21.01 21.09 0.0M
2025-05-19 20.99 21.15 20.98 21.09 0.0M
2025-05-16 21.05 21.20 20.65 21.15 0.0M
2025-05-15 20.80 21.20 20.77 21.12 0.0M
2025-05-14 21.24 21.43 21.16 21.33 0.0M
2025-05-13 20.94 21.30 20.94 21.30 0.0M
2025-05-12 20.74 21.10 20.67 21.00 0.0M
2025-05-09 20.84 21.14 20.65 20.68 0.0M
2025-05-08 20.77 21.12 20.62 20.62 0.0M
2025-05-07 20.88 20.88 19.71 20.75 0.0M
2025-05-06 20.70 20.99 20.35 20.85 0.0M
2025-05-05 21.15 21.15 20.62 20.66 0.0M
2025-05-02 21.69 21.69 21.04 21.25 0.0M
2025-05-01 21.31 21.45 21.20 21.41 0.0M
2025-04-30 20.27 21.38 20.17 21.32 0.0M
2025-04-29 20.78 20.99 20.71 20.90 0.0M
2025-04-28 20.92 20.92 20.71 20.84 0.0M
2025-04-25 20.83 20.92 20.31 20.92 0.0M
2025-04-24 20.49 20.75 20.36 20.75 0.0M
2025-04-23 20.46 20.46 20.16 20.26 0.0M
2025-04-22 20.15 20.57 20.00 20.00 0.0M
2025-04-21 19.78 20.38 19.70 20.03 0.0M
2025-04-17 20.14 20.16 19.64 19.64 0.0M
2025-04-16 19.99 20.29 19.50 20.09 0.0M
2025-04-15 20.18 20.28 19.90 19.99 0.0M
2025-04-14 19.70 20.19 19.70 20.03 0.0M
2025-04-11 19.40 20.07 19.40 19.83 0.0M
2025-04-10 20.32 20.58 19.63 19.67 0.0M
2025-04-09 19.30 20.77 19.30 20.34 0.0M
2025-04-08 19.82 20.55 19.77 20.29 0.0M
2025-04-07 18.52 19.89 18.52 19.82 0.0M
2025-04-04 20.02 20.80 19.36 20.18 0.0M
2025-04-03 20.63 20.94 20.50 20.83 0.0M
2025-04-02 20.84 20.98 20.60 20.98 0.0M
2025-04-01 20.78 21.02 20.63 20.89 0.0M
2025-03-31 21.04 21.27 20.51 20.84 0.3M
2025-03-28 21.31 21.48 21.00 21.07 0.0M
2025-03-27 21.31 21.40 21.31 21.35 0.0M
2025-03-26 21.55 21.64 21.20 21.45 0.0M
2025-03-25 21.57 21.63 21.21 21.63 0.0M
2025-03-24 21.63 21.63 21.16 21.56 0.0M
2025-03-21 21.38 21.55 21.20 21.55 0.0M
2025-03-20 21.41 21.64 21.35 21.53 0.0M
2025-03-19 21.20 21.69 21.20 21.46 0.0M
2025-03-18 21.39 21.65 21.04 21.22 0.0M
2025-03-17 21.40 21.75 21.30 21.44 0.0M
2025-03-14 21.30 21.49 21.08 21.36 0.0M
2025-03-13 21.10 21.28 20.96 21.28 0.0M
2025-03-12 20.77 21.36 20.66 21.10 0.1M
2025-03-11 20.74 20.74 20.55 20.64 0.0M
2025-03-10 20.55 20.70 20.51 20.63 0.0M
2025-03-07 20.77 20.79 20.59 20.62 0.0M
2025-03-06 20.79 20.81 20.70 20.70 0.0M
2025-03-05 20.87 20.87 20.70 20.72 0.0M
2025-03-04 21.24 21.26 20.62 20.77 0.0M
2025-03-03 21.17 21.27 21.00 21.26 0.0M
2025-02-28 20.99 21.13 20.60 21.04 0.5M
2025-02-27 20.99 21.00 20.75 20.77 0.0M
2025-02-26 20.99 21.03 20.75 20.89 0.2M
2025-02-25 21.01 21.01 20.85 20.95 0.0M
2025-02-24 20.90 20.91 20.65 20.74 0.0M
2025-02-21 20.13 20.87 20.13 20.87 0.0M
2025-02-20 20.47 20.55 20.23 20.23 0.0M
2025-02-19 20.45 20.62 20.40 20.57 0.0M
2025-02-18 20.55 20.68 20.08 20.67 0.0M
2025-02-14 20.71 20.82 20.40 20.78 0.0M
2025-02-13 20.64 21.00 20.64 21.00 0.0M
2025-02-12 20.40 20.76 20.25 20.76 0.1M
2025-02-11 20.28 20.72 20.28 20.70 0.0M
2025-02-10 20.25 20.63 20.25 20.60 0.0M
2025-02-07 20.52 20.52 20.16 20.23 0.0M
2025-02-06 20.36 20.37 20.25 20.30 0.0M
2025-02-05 20.33 20.62 20.21 20.34 0.0M
2025-02-04 20.30 20.35 20.25 20.26 0.0M
2025-02-03 20.10 20.31 20.01 20.30 0.0M
2025-01-31 20.85 21.01 20.12 20.23 0.0M
2025-01-30 20.97 20.97 20.82 20.83 0.0M
2025-01-29 21.10 21.10 20.77 20.92 0.0M
2025-01-28 20.95 21.09 20.83 21.09 0.0M
2025-01-27 20.50 20.95 20.41 20.95 0.0M
2025-01-24 20.37 20.51 20.32 20.50 0.0M
2025-01-23 20.41 20.60 20.25 20.50 0.0M
2025-01-22 20.30 20.59 20.11 20.59 0.0M
2025-01-21 20.00 20.35 19.90 20.35 0.0M
2025-01-17 20.15 20.34 19.81 19.96 0.1M
2025-01-16 20.22 20.46 20.10 20.12 0.0M
2025-01-15 20.12 20.30 20.10 20.29 0.0M
2025-01-14 20.02 20.40 20.01 20.11 0.0M
2025-01-13 20.11 20.47 20.00 20.01 0.0M
2025-01-10 20.56 21.17 20.19 20.21 0.0M
2025-01-08 21.15 21.15 20.52 20.69 0.0M
2025-01-07 21.41 21.41 20.81 21.10 0.0M
2025-01-06 21.44 21.53 21.07 21.49 0.0M
2025-01-03 20.82 21.38 20.72 21.38 0.1M
2025-01-02 20.46 20.86 20.05 20.86 0.1M