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
2021-12-31 29.15 29.56 29.13 29.56 0.0M
2021-12-30 28.98 29.31 28.98 29.30 0.0M
2021-12-29 29.07 29.20 28.93 29.07 0.0M
2021-12-28 29.06 29.15 28.99 29.04 0.0M
2021-12-27 29.28 29.28 28.95 28.95 0.0M
2021-12-23 29.31 29.31 29.18 29.18 0.0M
2021-12-22 29.13 29.30 29.11 29.24 0.2M
2021-12-21 29.16 29.27 29.07 29.21 0.0M
2021-12-20 28.98 29.13 28.98 29.09 0.0M
2021-12-17 29.05 29.15 29.00 29.13 0.0M
2021-12-16 28.96 29.16 28.81 29.01 0.0M
2021-12-15 28.79 28.93 28.78 28.83 0.0M
2021-12-14 28.96 28.97 28.71 28.75 0.0M
2021-12-13 29.04 29.04 28.77 28.86 0.0M
2021-12-10 29.09 29.09 28.77 28.93 0.0M
2021-12-09 28.85 29.05 28.85 28.91 0.0M
2021-12-08 28.93 28.99 28.74 28.99 0.0M
2021-12-07 28.84 28.99 28.82 28.90 0.0M
2021-12-06 28.91 28.91 28.57 28.61 0.0M
2021-12-03 28.65 28.80 28.43 28.72 0.0M
2021-12-02 28.61 28.79 28.30 28.70 0.0M
2021-12-01 28.58 28.69 28.35 28.46 0.0M
2021-11-30 28.57 28.69 28.48 28.51 0.0M
2021-11-29 28.72 28.72 28.47 28.57 0.0M
2021-11-26 28.57 28.65 28.18 28.57 0.0M
2021-11-24 28.75 28.75 28.53 28.53 0.0M
2021-11-23 28.60 28.77 28.60 28.60 0.0M
2021-11-22 28.74 28.84 28.64 28.70 0.0M
2021-11-19 28.58 28.79 28.58 28.79 0.0M
2021-11-18 28.55 28.64 28.42 28.58 0.0M
2021-11-17 28.50 28.83 28.47 28.54 0.0M
2021-11-16 28.80 28.83 28.50 28.50 0.0M
2021-11-15 28.92 28.92 28.54 28.73 0.0M
2021-11-12 29.10 29.10 28.76 28.79 0.0M
2021-11-11 29.45 29.56 29.11 29.29 0.0M
2021-11-10 29.62 29.62 29.11 29.32 0.0M
2021-11-09 29.40 29.63 29.33 29.54 0.0M
2021-11-08 29.48 29.59 29.39 29.47 0.0M
2021-11-05 29.60 29.60 29.37 29.43 0.0M
2021-11-04 29.29 29.61 29.29 29.43 0.0M
2021-11-03 29.50 29.57 29.36 29.36 0.0M
2021-11-02 29.41 29.54 29.34 29.40 0.0M
2021-11-01 29.41 29.46 29.29 29.34 0.0M
2021-10-29 29.32 29.32 29.13 29.29 0.0M
2021-10-28 29.37 29.47 29.24 29.33 0.0M
2021-10-27 29.22 29.40 29.17 29.37 0.0M
2021-10-26 29.21 29.27 29.07 29.18 0.0M
2021-10-25 29.07 29.20 29.03 29.10 0.0M
2021-10-22 29.25 29.25 29.00 29.07 0.0M
2021-10-21 29.25 29.25 29.16 29.22 0.0M
2021-10-20 29.14 29.24 29.14 29.19 0.0M
2021-10-19 29.04 29.24 29.04 29.10 0.1M
2021-10-18 29.03 29.07 28.90 28.97 0.0M
2021-10-15 29.02 29.17 28.92 29.03 0.0M
2021-10-14 28.95 29.15 28.83 29.00 0.1M
2021-10-13 28.95 29.17 28.67 28.81 0.1M
2021-10-12 28.92 28.99 28.80 28.98 0.0M
2021-10-11 28.86 29.04 28.77 28.77 0.0M
2021-10-08 29.02 29.07 28.70 28.76 0.0M
2021-10-07 29.00 29.13 28.74 28.86 0.0M
2021-10-06 28.73 28.97 28.65 28.96 0.0M
2021-10-05 28.99 29.04 28.64 28.73 0.0M
2021-10-04 29.17 29.23 28.86 28.86 0.0M
2021-10-01 29.16 29.51 29.16 29.18 0.0M
2021-09-30 29.41 29.75 29.28 29.29 0.0M
2021-09-29 29.25 29.80 29.25 29.59 0.0M
2021-09-28 29.38 29.38 29.08 29.18 0.0M
2021-09-27 29.61 29.62 29.45 29.55 0.0M
2021-09-24 29.75 29.75 29.52 29.60 0.0M
2021-09-23 29.79 29.85 29.58 29.71 0.0M
2021-09-22 29.64 29.87 29.63 29.77 0.0M
2021-09-21 29.75 29.76 29.56 29.59 0.0M
2021-09-20 29.67 29.86 29.54 29.60 0.0M
2021-09-17 29.88 29.88 29.74 29.74 0.0M
2021-09-16 29.84 29.90 29.79 29.85 0.0M
2021-09-15 29.87 29.90 29.77 29.77 0.0M
2021-09-14 29.89 29.90 29.69 29.83 0.0M
2021-09-13 29.95 29.95 29.76 29.85 0.0M
2021-09-10 29.90 29.93 29.77 29.83 0.0M
2021-09-09 29.95 29.95 29.78 29.84 0.0M
2021-09-08 29.91 29.91 29.79 29.79 0.0M
2021-09-07 30.00 30.00 29.77 29.77 0.0M
2021-09-03 29.90 29.99 29.82 29.97 0.0M
2021-09-02 29.92 29.99 29.84 29.84 0.0M
2021-09-01 29.80 29.98 29.80 29.82 0.0M
2021-08-31 29.79 29.87 29.69 29.69 0.0M
2021-08-30 29.82 29.93 29.76 29.81 0.0M
2021-08-27 29.78 29.82 29.55 29.82 0.0M
2021-08-26 29.83 29.83 29.66 29.71 0.0M
2021-08-25 29.80 29.85 29.78 29.82 0.0M
2021-08-24 29.76 29.84 29.73 29.80 0.0M
2021-08-23 29.65 29.75 29.35 29.65 0.0M
2021-08-20 29.37 29.61 29.37 29.60 0.0M
2021-08-19 29.40 29.47 29.28 29.36 0.0M
2021-08-18 29.61 29.62 29.35 29.54 0.0M
2021-08-17 29.75 29.75 29.37 29.59 0.0M
2021-08-16 29.69 29.74 29.65 29.71 0.0M
2021-08-13 29.42 29.71 29.42 29.70 0.0M
2021-08-12 29.31 29.57 29.30 29.53 0.0M
2021-08-11 29.78 29.78 29.60 29.75 0.0M
2021-08-10 29.82 29.82 29.60 29.65 0.0M
2021-08-09 29.84 30.00 29.83 29.85 0.0M
2021-08-06 29.72 29.98 29.72 29.84 0.0M
2021-08-05 29.83 29.91 29.73 29.80 0.0M
2021-08-04 29.79 29.93 29.72 29.75 0.0M
2021-08-03 29.79 29.83 29.71 29.75 0.0M
2021-08-02 29.82 29.90 29.63 29.75 0.0M
2021-07-30 29.69 29.86 29.55 29.75 0.0M
2021-07-29 29.52 29.68 29.43 29.68 0.0M
2021-07-28 29.57 29.57 29.36 29.52 0.0M
2021-07-27 29.59 29.59 29.37 29.59 0.0M
2021-07-26 29.59 29.59 29.50 29.59 0.0M
2021-07-23 29.58 29.59 29.52 29.59 0.0M
2021-07-22 29.58 29.59 29.46 29.56 0.0M
2021-07-21 29.57 29.57 29.42 29.57 0.0M
2021-07-20 29.45 29.57 29.41 29.55 0.0M
2021-07-19 29.51 29.51 29.21 29.37 0.0M
2021-07-16 29.58 29.58 29.47 29.56 0.0M
2021-07-15 29.65 29.71 29.44 29.55 0.0M
2021-07-14 29.72 29.72 29.52 29.67 0.0M
2021-07-13 29.76 29.76 29.46 29.55 0.0M
2021-07-12 29.60 29.76 29.54 29.74 0.0M
2021-07-09 29.70 29.75 29.48 29.54 0.0M
2021-07-08 29.63 29.79 29.49 29.63 0.0M
2021-07-07 29.62 29.81 29.54 29.63 0.0M
2021-07-06 29.56 29.57 29.41 29.57 0.0M
2021-07-02 29.46 29.51 29.42 29.45 0.0M
2021-07-01 29.34 29.65 29.34 29.42 0.0M
2021-06-30 29.49 29.58 29.20 29.58 0.1M
2021-06-29 29.54 29.60 29.30 29.32 0.0M
2021-06-28 29.77 29.83 29.41 29.47 0.0M
2021-06-25 29.47 29.65 29.42 29.60 0.0M
2021-06-24 29.79 29.79 29.54 29.54 0.0M
2021-06-23 29.59 29.79 29.55 29.76 0.0M
2021-06-22 29.56 29.56 29.34 29.50 0.0M
2021-06-21 29.56 29.56 29.34 29.44 0.0M
2021-06-18 29.51 29.55 29.38 29.50 0.0M
2021-06-17 29.37 29.53 29.31 29.50 0.0M
2021-06-16 29.40 29.41 29.19 29.37 0.0M
2021-06-15 29.40 29.42 29.15 29.39 0.0M
2021-06-14 29.38 29.39 29.17 29.39 0.0M
2021-06-11 29.41 29.41 29.15 29.37 0.0M
2021-06-10 29.42 29.42 29.08 29.33 0.0M
2021-06-09 29.12 29.32 29.08 29.31 0.0M
2021-06-08 29.28 29.28 29.09 29.15 0.0M
2021-06-07 29.24 29.29 28.99 29.23 0.0M
2021-06-04 29.25 29.32 28.92 29.20 0.0M
2021-06-03 29.24 29.25 28.96 29.03 0.0M
2021-06-02 28.84 29.19 28.82 29.19 0.0M
2021-06-01 28.71 28.81 28.67 28.80 0.0M
2021-05-28 28.53 28.67 28.46 28.66 0.0M
2021-05-27 28.55 28.55 28.38 28.49 0.0M
2021-05-26 28.62 28.63 28.36 28.45 0.0M
2021-05-25 28.63 28.63 28.41 28.57 0.0M
2021-05-24 28.43 28.64 28.41 28.48 0.0M
2021-05-21 28.39 28.51 28.31 28.35 0.0M
2021-05-20 28.51 28.62 28.41 28.49 0.0M
2021-05-19 28.78 28.78 28.40 28.50 0.0M
2021-05-18 28.90 28.93 28.64 28.72 0.0M
2021-05-17 28.95 29.08 28.73 28.92 0.0M
2021-05-14 29.02 29.02 28.74 28.80 0.0M
2021-05-13 28.94 28.94 28.70 28.84 0.0M
2021-05-12 29.15 29.15 28.77 29.08 0.0M
2021-05-11 29.22 29.34 28.93 28.99 0.0M
2021-05-10 29.30 29.38 29.21 29.24 0.0M
2021-05-07 29.25 29.40 29.25 29.40 0.0M
2021-05-06 29.21 29.30 29.21 29.30 0.0M
2021-05-05 29.17 29.32 29.17 29.26 0.0M
2021-05-04 28.90 29.38 28.90 29.34 0.0M
2021-05-03 28.76 29.12 28.76 28.99 0.0M
2021-04-30 29.04 29.33 28.76 28.81 0.0M
2021-04-29 29.31 29.31 29.00 29.21 0.0M
2021-04-28 29.37 29.37 29.05 29.35 0.0M
2021-04-27 29.05 29.41 28.90 29.41 0.0M
2021-04-26 28.81 28.99 28.81 28.87 0.0M
2021-04-23 28.92 29.01 28.79 28.90 0.0M
2021-04-22 28.80 28.83 28.68 28.83 0.0M
2021-04-21 28.85 29.05 28.72 28.72 0.0M
2021-04-20 29.07 29.07 28.74 29.02 0.0M
2021-04-19 29.24 29.24 28.72 29.07 0.0M
2021-04-16 28.90 29.10 28.90 29.10 0.0M
2021-04-15 28.84 29.08 28.82 28.91 0.0M
2021-04-14 28.90 29.10 28.85 28.91 0.0M
2021-04-13 28.90 28.90 28.70 28.89 0.0M
2021-04-12 28.80 28.80 28.70 28.75 0.0M
2021-04-09 28.87 28.87 28.70 28.70 0.0M
2021-04-08 28.85 28.85 28.58 28.80 0.0M
2021-04-07 28.89 28.89 28.72 28.73 0.0M
2021-04-06 28.95 28.95 28.50 28.78 0.0M
2021-04-05 28.69 28.90 28.44 28.86 0.0M
2021-04-01 28.76 29.00 28.44 28.84 0.0M
2021-03-31 28.66 28.80 28.54 28.76 0.0M
2021-03-30 28.52 28.63 28.51 28.62 0.0M
2021-03-29 28.60 28.60 28.13 28.37 0.0M
2021-03-26 28.37 28.60 28.37 28.60 0.0M
2021-03-25 28.40 28.61 28.25 28.59 0.0M
2021-03-24 28.31 28.63 28.23 28.55 0.0M
2021-03-23 28.00 28.50 27.99 28.09 0.0M
2021-03-22 28.20 28.27 28.09 28.24 0.0M
2021-03-19 28.35 28.35 27.84 27.97 0.0M
2021-03-18 28.72 28.72 28.22 28.28 0.0M
2021-03-17 28.74 28.74 28.48 28.68 0.0M
2021-03-16 28.52 28.79 28.45 28.71 0.0M
2021-03-15 28.27 28.58 28.20 28.32 0.0M
2021-03-12 28.35 28.35 28.17 28.27 0.0M
2021-03-11 28.24 28.42 28.19 28.35 0.0M
2021-03-10 28.14 28.28 27.86 28.19 0.0M
2021-03-09 27.97 28.15 27.97 28.07 0.0M
2021-03-08 27.67 27.99 27.67 27.97 0.0M
2021-03-05 27.73 27.99 27.50 27.84 0.0M
2021-03-04 27.76 27.76 27.56 27.70 0.0M
2021-03-03 27.51 27.63 27.51 27.62 0.0M
2021-03-02 27.61 27.73 27.37 27.69 0.0M
2021-03-01 27.66 27.72 27.41 27.51 0.0M
2021-02-26 27.51 27.66 27.21 27.66 0.0M
2021-02-25 27.70 27.72 27.25 27.29 0.0M
2021-02-24 27.58 27.73 27.33 27.70 0.0M
2021-02-23 27.43 27.61 27.31 27.40 0.0M
2021-02-22 27.57 27.57 27.01 27.24 0.0M
2021-02-19 27.69 27.74 27.40 27.45 0.0M
2021-02-18 27.93 27.93 27.33 27.52 0.0M
2021-02-17 28.23 28.25 27.83 27.85 0.0M
2021-02-16 28.21 28.41 27.92 28.18 0.0M
2021-02-12 28.32 28.40 28.16 28.20 0.0M
2021-02-11 28.66 28.66 28.15 28.15 0.0M
2021-02-10 29.44 29.44 28.56 28.75 0.0M
2021-02-09 28.90 29.41 28.82 29.10 0.0M
2021-02-08 28.89 28.90 28.34 28.68 0.0M
2021-02-05 28.68 28.88 28.42 28.73 0.0M
2021-02-04 28.09 28.86 27.93 28.71 0.1M
2021-02-03 28.49 28.49 27.92 27.92 0.0M
2021-02-02 28.36 28.47 27.90 28.47 0.0M
2021-02-01 28.09 28.34 27.71 28.31 0.0M
2021-01-29 27.82 28.13 27.52 28.02 0.0M
2021-01-28 27.86 27.86 27.59 27.70 0.0M
2021-01-27 28.55 28.55 27.59 27.59 0.0M
2021-01-26 28.74 28.74 28.42 28.50 0.0M
2021-01-25 28.85 28.85 28.50 28.61 0.0M
2021-01-22 28.58 28.80 28.58 28.80 0.0M
2021-01-21 28.77 28.87 28.42 28.58 0.0M
2021-01-20 28.86 28.86 28.16 28.65 0.0M
2021-01-19 28.67 28.99 28.42 28.64 0.0M
2021-01-15 28.35 28.90 28.05 28.52 0.0M
2021-01-14 28.13 28.35 28.10 28.23 0.0M
2021-01-13 27.61 28.11 27.61 28.11 0.0M
2021-01-12 27.56 27.60 27.40 27.50 0.0M
2021-01-11 27.54 27.62 27.49 27.50 0.0M
2021-01-08 27.71 28.03 27.51 27.77 0.0M
2021-01-07 27.67 27.68 27.53 27.65 0.0M
2021-01-06 28.23 28.23 27.20 27.62 0.0M
2021-01-05 27.94 28.31 27.94 28.12 0.0M
2021-01-04 28.36 28.36 27.72 27.86 0.0M