NasdaqGM - Nasdaq Real Time Price USD
Marine Petroleum Trust (MARPS)
3.8968
+0.0068
+(0.17%)
At close: April 21 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 21, 2025 | 3.9200 | 3.9200 | 3.8700 | 3.9000 | 3.9000 | 5,200 |
| Apr 17, 2025 | 3.8700 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 2,300 |
| Apr 16, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Apr 15, 2025 | 3.9000 | 3.9200 | 3.8700 | 3.9200 | 3.9200 | 2,500 |
| Apr 14, 2025 | 3.8700 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 1,800 |
| Apr 11, 2025 | 3.9000 | 3.9000 | 3.8100 | 3.8100 | 3.8100 | 1,100 |
| Apr 10, 2025 | 3.8700 | 3.8900 | 3.8700 | 3.8900 | 3.8900 | 700 |
| Apr 9, 2025 | 3.9400 | 3.9500 | 3.8200 | 3.9000 | 3.9000 | 9,400 |
| Apr 8, 2025 | 3.8600 | 3.9000 | 3.7900 | 3.8600 | 3.8600 | 19,300 |
| Apr 7, 2025 | 3.8500 | 3.9000 | 3.7900 | 3.7900 | 3.7900 | 9,000 |
| Apr 4, 2025 | 3.8200 | 3.9400 | 3.8200 | 3.9400 | 3.9400 | 3,000 |
| Apr 3, 2025 | 3.9200 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 1,900 |
| Apr 2, 2025 | 3.9000 | 3.9200 | 3.8900 | 3.9200 | 3.9200 | 1,400 |
| Apr 1, 2025 | 3.9500 | 3.9500 | 3.9200 | 3.9200 | 3.9200 | 1,000 |
| Mar 31, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Mar 28, 2025 | 4.0000 | 4.0000 | 3.8900 | 3.8900 | 3.8900 | 4,200 |
| Mar 27, 2025 | 3.8500 | 3.9500 | 3.8500 | 3.8800 | 3.8800 | 2,600 |
| Mar 26, 2025 | 3.8700 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 400 |
| Mar 25, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 500 |
| Mar 24, 2025 | 3.9000 | 3.9100 | 3.8900 | 3.9000 | 3.9000 | 3,900 |
| Mar 21, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 20, 2025 | 3.8700 | 3.9500 | 3.8700 | 3.9200 | 3.9200 | 1,500 |
| Mar 19, 2025 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 100 |
| Mar 18, 2025 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.9200 | 1,700 |
| Mar 17, 2025 | 3.8800 | 3.9000 | 3.8300 | 3.8800 | 3.8800 | 6,400 |
| Mar 14, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 400 |
| Mar 13, 2025 | 3.8100 | 3.8500 | 3.8100 | 3.8200 | 3.8200 | 2,000 |
| Mar 12, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 300 |
| Mar 11, 2025 | 3.9300 | 3.9300 | 3.8000 | 3.8100 | 3.8100 | 5,500 |
| Mar 10, 2025 | 3.7800 | 3.9400 | 3.7800 | 3.8100 | 3.8100 | 7,900 |
| Mar 7, 2025 | 3.8700 | 3.8700 | 3.8100 | 3.8200 | 3.8200 | 1,300 |
| Mar 6, 2025 | 3.9000 | 3.9600 | 3.8000 | 3.8000 | 3.8000 | 1,700 |
| Mar 5, 2025 | 3.8500 | 3.8700 | 3.7700 | 3.7700 | 3.7700 | 10,500 |
| Mar 4, 2025 | 3.8800 | 3.9100 | 3.8700 | 3.9000 | 3.9000 | 4,700 |
| Mar 3, 2025 | 3.9200 | 3.9700 | 3.8800 | 3.8800 | 3.8800 | 5,200 |
| Feb 28, 2025 | 0.077 Dividend | |||||
| Feb 28, 2025 | 3.9000 | 4.0300 | 3.8800 | 3.9000 | 3.9000 | 9,900 |
| Feb 27, 2025 | 4.0900 | 4.0900 | 3.9400 | 3.9600 | 3.8830 | 16,400 |
| Feb 26, 2025 | 4.0600 | 4.1000 | 3.9500 | 4.0100 | 3.9320 | 6,900 |
| Feb 25, 2025 | 4.0100 | 4.0400 | 3.9300 | 4.0300 | 3.9516 | 3,800 |
| Feb 24, 2025 | 4.0700 | 4.1400 | 3.9900 | 3.9900 | 3.9124 | 4,000 |
| Feb 21, 2025 | 4.1500 | 4.1500 | 3.9600 | 3.9900 | 3.9124 | 3,600 |
| Feb 20, 2025 | 4.1000 | 4.1500 | 3.9700 | 3.9700 | 3.8928 | 3,600 |
| Feb 19, 2025 | 4.0500 | 4.1500 | 4.0100 | 4.1500 | 4.0693 | 13,900 |
| Feb 18, 2025 | 3.9900 | 4.0700 | 3.9900 | 4.0700 | 3.9909 | 2,800 |
| Feb 14, 2025 | 4.0300 | 4.1600 | 3.9000 | 4.0300 | 3.9516 | 3,100 |
| Feb 13, 2025 | 4.0000 | 4.0700 | 3.9400 | 3.9800 | 3.9026 | 3,800 |
| Feb 12, 2025 | 3.9600 | 4.0100 | 3.9500 | 4.0100 | 3.9320 | 2,000 |
| Feb 11, 2025 | 3.9700 | 4.0900 | 3.9600 | 4.0100 | 3.9320 | 2,400 |
| Feb 10, 2025 | 3.9600 | 4.0500 | 3.9600 | 4.0500 | 3.9713 | 2,800 |
| Feb 7, 2025 | 4.0100 | 4.0600 | 4.0000 | 4.0000 | 3.9222 | 1,400 |
| Feb 6, 2025 | 4.1000 | 4.1400 | 4.0000 | 4.0000 | 3.9222 | 13,600 |
| Feb 5, 2025 | 4.0100 | 4.2000 | 4.0100 | 4.0600 | 3.9811 | 7,900 |
| Feb 4, 2025 | 3.9600 | 4.1200 | 3.9600 | 4.0000 | 3.9222 | 1,100 |
| Feb 3, 2025 | 3.8700 | 4.2000 | 3.8700 | 4.0200 | 3.9418 | 38,900 |
| Jan 31, 2025 | 3.9600 | 3.9600 | 3.8100 | 3.8500 | 3.7751 | 7,300 |
| Jan 30, 2025 | 3.9900 | 3.9900 | 3.8600 | 3.9600 | 3.8830 | 12,500 |
| Jan 29, 2025 | 4.0300 | 4.0300 | 3.9100 | 3.9500 | 3.8732 | 4,300 |
| Jan 28, 2025 | 4.0100 | 4.0500 | 3.9500 | 3.9600 | 3.8830 | 13,800 |
| Jan 27, 2025 | 4.0600 | 4.1600 | 4.0300 | 4.0400 | 3.9614 | 5,700 |
| Jan 24, 2025 | 4.0800 | 4.2700 | 4.0800 | 4.1500 | 4.0693 | 8,500 |
| Jan 23, 2025 | 4.2700 | 4.2700 | 4.0400 | 4.1000 | 4.0203 | 7,800 |
| Jan 22, 2025 | 4.6800 | 4.6800 | 4.1600 | 4.2200 | 4.1379 | 29,700 |
| Jan 21, 2025 | 4.3700 | 5.2000 | 4.2100 | 4.7200 | 4.6282 | 156,400 |
| Jan 17, 2025 | 4.4900 | 4.4900 | 4.3700 | 4.3700 | 4.2850 | 4,500 |
| Jan 16, 2025 | 4.4600 | 4.4900 | 4.3400 | 4.4400 | 4.3537 | 9,100 |
| Jan 15, 2025 | 4.2300 | 4.4200 | 4.2300 | 4.4100 | 4.3242 | 18,300 |
| Jan 14, 2025 | 4.3000 | 4.4100 | 4.2000 | 4.2800 | 4.1968 | 9,700 |
| Jan 13, 2025 | 4.3000 | 4.6700 | 4.2100 | 4.4300 | 4.3439 | 51,200 |
| Jan 10, 2025 | 4.5400 | 4.6000 | 4.3100 | 4.3900 | 4.3046 | 30,400 |
| Jan 8, 2025 | 4.1600 | 4.4900 | 4.1600 | 4.3000 | 4.2164 | 28,800 |
| Jan 7, 2025 | 4.0900 | 4.1700 | 4.0300 | 4.1600 | 4.0791 | 11,100 |
| Jan 6, 2025 | 4.0700 | 4.0700 | 4.0000 | 4.0700 | 3.9909 | 2,900 |
| Jan 3, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9222 | 800 |
| Jan 2, 2025 | 3.9700 | 4.0700 | 3.9400 | 3.9400 | 3.8634 | 9,600 |
| Dec 31, 2024 | 3.9600 | 3.9900 | 3.8200 | 3.9700 | 3.8928 | 6,100 |
| Dec 30, 2024 | 3.9900 | 4.0500 | 3.8300 | 3.9500 | 3.8732 | 15,600 |
| Dec 27, 2024 | 3.8800 | 3.9500 | 3.8100 | 3.8100 | 3.7359 | 4,800 |
| Dec 26, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8046 | 1,500 |
| Dec 24, 2024 | 3.7700 | 3.9400 | 3.7600 | 3.7600 | 3.6869 | 17,000 |
| Dec 23, 2024 | 3.7700 | 3.8300 | 3.7600 | 3.7600 | 3.6869 | 2,300 |
| Dec 20, 2024 | 3.8200 | 3.8200 | 3.7900 | 3.7900 | 3.7163 | 1,400 |
| Dec 19, 2024 | 3.8300 | 3.8700 | 3.7800 | 3.7800 | 3.7065 | 4,000 |
| Dec 18, 2024 | 3.7700 | 3.7800 | 3.7700 | 3.7800 | 3.7065 | 2,100 |
| Dec 17, 2024 | 3.8000 | 3.8400 | 3.7800 | 3.8100 | 3.7359 | 2,200 |
| Dec 16, 2024 | 3.8000 | 3.8700 | 3.8000 | 3.8000 | 3.7261 | 2,800 |
| Dec 13, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8100 | 3.7359 | 1,400 |
| Dec 12, 2024 | 3.8200 | 3.8200 | 3.8100 | 3.8100 | 3.7359 | 1,000 |
| Dec 11, 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8600 | 3.7849 | 2,200 |
| Dec 10, 2024 | 3.8200 | 3.8200 | 3.8100 | 3.8100 | 3.7359 | 700 |
| Dec 9, 2024 | 3.8800 | 3.8900 | 3.8100 | 3.8500 | 3.7751 | 12,600 |
| Dec 6, 2024 | 3.8100 | 3.8900 | 3.7900 | 3.7900 | 3.7163 | 6,600 |
| Dec 5, 2024 | 3.8500 | 3.8700 | 3.7900 | 3.8000 | 3.7261 | 8,000 |
| Dec 4, 2024 | 3.8900 | 3.9300 | 3.8500 | 3.8500 | 3.7751 | 12,600 |
| Dec 3, 2024 | 3.9000 | 3.9800 | 3.8800 | 3.8800 | 3.8046 | 2,900 |
| Dec 2, 2024 | 3.9600 | 3.9600 | 3.9100 | 3.9100 | 3.8340 | 2,200 |
| Nov 29, 2024 | 0.103 Dividend | |||||
| Nov 29, 2024 | 4.0400 | 4.0600 | 3.9500 | 3.9700 | 3.8928 | 7,200 |
| Nov 27, 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0400 | 3.8604 | 23,000 |
| Nov 26, 2024 | 4.0900 | 4.0900 | 3.9800 | 3.9800 | 3.8031 | 11,600 |
| Nov 25, 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0600 | 3.8796 | 4,200 |
| Nov 22, 2024 | 3.9800 | 4.0800 | 3.9700 | 4.0600 | 3.8796 | 14,900 |
| Nov 21, 2024 | 3.9900 | 4.0000 | 3.9700 | 4.0000 | 3.8222 | 4,100 |
| Nov 20, 2024 | 3.8900 | 3.9500 | 3.8900 | 3.8900 | 3.7171 | 2,800 |
| Nov 19, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9500 | 3.7744 | 2,500 |
| Nov 18, 2024 | 4.0000 | 4.0600 | 3.9000 | 3.9000 | 3.7267 | 9,600 |
| Nov 15, 2024 | 3.8500 | 3.9500 | 3.8500 | 3.9500 | 3.7744 | 3,100 |
| Nov 14, 2024 | 3.9000 | 3.9500 | 3.8500 | 3.8500 | 3.6789 | 2,300 |
| Nov 13, 2024 | 3.9700 | 4.0700 | 3.8600 | 3.9100 | 3.7362 | 21,000 |
| Nov 12, 2024 | 4.0900 | 4.0900 | 3.9600 | 3.9600 | 3.7840 | 4,800 |
| Nov 11, 2024 | 4.0000 | 4.0200 | 3.9600 | 3.9600 | 3.7840 | 22,800 |
| Nov 8, 2024 | 4.0600 | 4.0600 | 3.9900 | 4.0100 | 3.8318 | 3,000 |
| Nov 7, 2024 | 4.0600 | 4.0800 | 4.0200 | 4.0800 | 3.8987 | 1,000 |
| Nov 6, 2024 | 3.9200 | 4.1000 | 3.9200 | 4.1000 | 3.9178 | 5,800 |
| Nov 5, 2024 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | 3.7744 | 1,700 |
| Nov 4, 2024 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 3.8222 | 3,000 |
| Nov 1, 2024 | 4.1100 | 4.1100 | 3.9100 | 3.9600 | 3.7840 | 31,500 |
| Oct 31, 2024 | 4.0100 | 4.3400 | 3.9900 | 4.1100 | 3.9273 | 38,400 |
| Oct 30, 2024 | 4.0400 | 4.1300 | 4.0100 | 4.0100 | 3.8318 | 1,600 |
| Oct 29, 2024 | 4.0400 | 4.0400 | 4.0100 | 4.0400 | 3.8604 | 1,900 |
| Oct 28, 2024 | 4.0500 | 4.1100 | 3.9500 | 4.0400 | 3.8604 | 5,300 |
| Oct 25, 2024 | 4.0600 | 4.1000 | 4.0000 | 4.0100 | 3.8318 | 5,400 |
| Oct 24, 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0300 | 3.8509 | 3,500 |
| Oct 23, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0300 | 3.8509 | 4,700 |
| Oct 22, 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1000 | 3.9178 | 1,600 |
| Oct 21, 2024 | 4.1400 | 4.1600 | 4.0300 | 4.0500 | 3.8700 | 5,500 |
| Oct 18, 2024 | 4.0500 | 4.1700 | 4.0200 | 4.1600 | 3.9751 | 3,000 |
| Oct 17, 2024 | 4.0000 | 4.1900 | 4.0000 | 4.1000 | 3.9178 | 7,300 |
| Oct 16, 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 3.8222 | 13,700 |
| Oct 15, 2024 | 4.0300 | 4.0600 | 3.9800 | 4.0000 | 3.8222 | 7,100 |
| Oct 14, 2024 | 4.0400 | 4.1600 | 4.0200 | 4.0600 | 3.8796 | 10,900 |
| Oct 11, 2024 | 4.1400 | 4.2000 | 4.0500 | 4.0500 | 3.8700 | 21,600 |
| Oct 10, 2024 | 4.1100 | 4.2800 | 4.0800 | 4.0900 | 3.9082 | 14,600 |
| Oct 9, 2024 | 4.2500 | 4.3500 | 4.0300 | 4.0500 | 3.8700 | 39,200 |
| Oct 8, 2024 | 4.2500 | 4.3900 | 4.2500 | 4.2500 | 4.0611 | 35,700 |
| Oct 7, 2024 | 4.5000 | 4.8000 | 4.4100 | 4.5100 | 4.3096 | 145,500 |
| Oct 4, 2024 | 4.6300 | 4.6300 | 4.3000 | 4.5000 | 4.3000 | 37,600 |
| Oct 3, 2024 | 4.3600 | 4.7900 | 4.2200 | 4.6300 | 4.4242 | 107,500 |
| Oct 2, 2024 | 4.3000 | 4.4800 | 4.1000 | 4.4100 | 4.2140 | 21,800 |
| Oct 1, 2024 | 4.0800 | 4.6000 | 4.0500 | 4.2700 | 4.0802 | 81,400 |
| Sep 30, 2024 | 4.1500 | 4.1500 | 3.9000 | 4.0100 | 3.8318 | 9,700 |
| Sep 27, 2024 | 4.1000 | 4.1900 | 4.0200 | 4.0600 | 3.8796 | 15,000 |
| Sep 26, 2024 | 4.0400 | 4.0400 | 3.9200 | 4.0100 | 3.8318 | 1,000 |
| Sep 25, 2024 | 4.1300 | 4.1300 | 3.9400 | 4.0300 | 3.8509 | 2,600 |
| Sep 24, 2024 | 4.0500 | 4.1000 | 3.9800 | 4.1000 | 3.9178 | 2,600 |
| Sep 23, 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9700 | 3.7936 | 2,200 |
| Sep 20, 2024 | 3.9700 | 4.0100 | 3.8700 | 3.8700 | 3.6980 | 2,100 |
| Sep 19, 2024 | 4.0000 | 4.0400 | 3.9500 | 4.0100 | 3.8318 | 3,200 |
| Sep 18, 2024 | 3.8600 | 3.9500 | 3.8600 | 3.9500 | 3.7744 | 2,500 |
| Sep 17, 2024 | 3.8800 | 4.0600 | 3.8800 | 4.0300 | 3.8509 | 9,200 |
| Sep 16, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.7936 | 300 |
| Sep 13, 2024 | 3.8700 | 3.9700 | 3.8700 | 3.9700 | 3.7936 | 3,000 |
| Sep 12, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | 3.6789 | 2,900 |
| Sep 11, 2024 | 3.8200 | 3.8600 | 3.8100 | 3.8200 | 3.6502 | 4,500 |
| Sep 10, 2024 | 3.9900 | 3.9900 | 3.8100 | 3.8600 | 3.6884 | 6,400 |
| Sep 9, 2024 | 3.9900 | 4.0400 | 3.9300 | 4.0400 | 3.8604 | 3,000 |
| Sep 6, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.7744 | 1,500 |
| Sep 5, 2024 | 4.0000 | 4.0500 | 3.9600 | 3.9600 | 3.7840 | 800 |
| Sep 4, 2024 | 3.9300 | 4.0100 | 3.9200 | 3.9500 | 3.7744 | 2,800 |
| Sep 3, 2024 | 3.9600 | 4.0700 | 3.8800 | 3.9600 | 3.7840 | 8,900 |
| Aug 30, 2024 | 0.095 Dividend | |||||
| Aug 30, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0900 | 3.9082 | 2,000 |
| Aug 29, 2024 | 4.1300 | 4.3000 | 4.0700 | 4.1500 | 3.8748 | 20,700 |
| Aug 28, 2024 | 4.1100 | 4.1500 | 4.0500 | 4.1400 | 3.8654 | 6,400 |
| Aug 27, 2024 | 4.1900 | 4.2200 | 4.1000 | 4.1100 | 3.8374 | 6,500 |
| Aug 26, 2024 | 4.1400 | 4.2800 | 4.1000 | 4.1200 | 3.8468 | 27,700 |
| Aug 23, 2024 | 4.0400 | 4.1300 | 4.0200 | 4.1000 | 3.8281 | 7,900 |
| Aug 22, 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | 3.7347 | 3,500 |
| Aug 21, 2024 | 4.1200 | 4.1500 | 4.0200 | 4.0200 | 3.7534 | 4,700 |
| Aug 20, 2024 | 4.0000 | 4.1400 | 3.9900 | 4.0400 | 3.7721 | 6,300 |
| Aug 19, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.7161 | 600 |
| Aug 16, 2024 | 3.9500 | 4.0000 | 3.9000 | 3.9100 | 3.6507 | 2,700 |
| Aug 15, 2024 | 3.9600 | 4.0600 | 3.9100 | 4.0100 | 3.7441 | 8,800 |
| Aug 14, 2024 | 4.0500 | 4.2000 | 3.9500 | 4.0600 | 3.7907 | 31,200 |
| Aug 13, 2024 | 4.1600 | 4.1700 | 3.9000 | 4.1300 | 3.8561 | 32,700 |
| Aug 12, 2024 | 3.8100 | 4.7000 | 3.8100 | 4.2200 | 3.9401 | 221,800 |
| Aug 9, 2024 | 3.8000 | 3.9000 | 3.7800 | 3.7800 | 3.5293 | 17,300 |
| Aug 8, 2024 | 4.0100 | 4.0100 | 3.8200 | 3.8500 | 3.5947 | 15,100 |
| Aug 7, 2024 | 3.9600 | 4.0000 | 3.8500 | 3.8900 | 3.6320 | 48,000 |
| Aug 6, 2024 | 4.2200 | 4.2500 | 3.8400 | 3.8400 | 3.5853 | 34,400 |
| Aug 5, 2024 | 3.8400 | 4.4800 | 3.8400 | 4.2600 | 3.9775 | 90,100 |
| Aug 2, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.5853 | 1,000 |
| Aug 1, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.6414 | 600 |
| Jul 31, 2024 | 3.9300 | 3.9300 | 3.8400 | 3.8500 | 3.5947 | 2,700 |
| Jul 30, 2024 | 3.9700 | 3.9700 | 3.8400 | 3.9300 | 3.6694 | 4,500 |
| Jul 29, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.6414 | 700 |
| Jul 26, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.6414 | 700 |
| Jul 25, 2024 | 3.9500 | 3.9600 | 3.8400 | 3.8400 | 3.5853 | 1,500 |
| Jul 24, 2024 | 3.8500 | 3.9100 | 3.8400 | 3.8400 | 3.5853 | 3,200 |
| Jul 23, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.5947 | 1,400 |
| Jul 22, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.5947 | 400 |
| Jul 19, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.5947 | 1,500 |
| Jul 18, 2024 | 3.9500 | 4.0000 | 3.8700 | 3.9200 | 3.6600 | 5,200 |
| Jul 17, 2024 | 3.9600 | 3.9600 | 3.8600 | 3.8600 | 3.6040 | 900 |
| Jul 16, 2024 | 3.8900 | 3.9200 | 3.8900 | 3.8900 | 3.6320 | 1,800 |
| Jul 15, 2024 | 3.9300 | 3.9300 | 3.8900 | 3.9000 | 3.6414 | 2,400 |
| Jul 12, 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9200 | 3.6600 | 5,700 |
| Jul 11, 2024 | 3.8800 | 3.9100 | 3.8800 | 3.8800 | 3.6227 | 2,100 |
| Jul 10, 2024 | 3.9100 | 3.9500 | 3.9000 | 3.9400 | 3.6787 | 6,900 |
| Jul 9, 2024 | 3.8100 | 3.9300 | 3.8100 | 3.9000 | 3.6414 | 1,700 |
| Jul 8, 2024 | 3.8200 | 3.9900 | 3.8200 | 3.9800 | 3.7161 | 1,100 |
| Jul 5, 2024 | 3.8200 | 3.9700 | 3.8200 | 3.8800 | 3.6227 | 3,700 |
| Jul 3, 2024 | 3.9400 | 3.9400 | 3.8100 | 3.8100 | 3.5573 | 6,300 |
| Jul 2, 2024 | 3.9500 | 3.9500 | 3.8200 | 3.8200 | 3.5667 | 4,900 |
| Jul 1, 2024 | 3.8500 | 4.0000 | 3.8500 | 3.8500 | 3.5947 | 2,700 |
| Jun 28, 2024 | 4.0000 | 4.0500 | 3.8100 | 3.9500 | 3.6880 | 13,900 |
| Jun 27, 2024 | 3.9600 | 4.0300 | 3.9200 | 3.9400 | 3.6787 | 4,100 |
| Jun 26, 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.6414 | 5,300 |
| Jun 25, 2024 | 3.9100 | 3.9200 | 3.9000 | 3.9200 | 3.6600 | 1,400 |
| Jun 24, 2024 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | 3.6694 | 1,400 |
| Jun 21, 2024 | 3.9600 | 3.9600 | 3.8900 | 3.9100 | 3.6507 | 2,200 |
| Jun 20, 2024 | 3.9000 | 3.9600 | 3.8600 | 3.8900 | 3.6320 | 4,100 |
| Jun 18, 2024 | 3.8700 | 3.9600 | 3.8300 | 3.8300 | 3.5760 | 3,900 |
| Jun 17, 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8400 | 3.5853 | 2,700 |
| Jun 14, 2024 | 3.8200 | 3.8500 | 3.7700 | 3.7800 | 3.5293 | 10,200 |
| Jun 13, 2024 | 3.9900 | 3.9900 | 3.8500 | 3.8500 | 3.5947 | 10,000 |
| Jun 12, 2024 | 4.0400 | 4.0600 | 4.0000 | 4.0000 | 3.7347 | 11,300 |
| Jun 11, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0400 | 3.7721 | 4,500 |
| Jun 10, 2024 | 4.0800 | 4.1200 | 4.0600 | 4.0600 | 3.7907 | 6,100 |
| Jun 7, 2024 | 4.1400 | 4.1400 | 4.0600 | 4.0900 | 3.8188 | 2,100 |
| Jun 6, 2024 | 4.0000 | 4.1500 | 4.0000 | 4.0800 | 3.8094 | 8,600 |
| Jun 5, 2024 | 4.1000 | 4.1100 | 4.0700 | 4.0800 | 3.8094 | 3,700 |
| Jun 4, 2024 | 4.2500 | 4.2500 | 4.1200 | 4.1200 | 3.8468 | 1,000 |
| Jun 3, 2024 | 4.2900 | 4.3200 | 4.1600 | 4.2500 | 3.9681 | 2,400 |
| May 31, 2024 | 0.056 Dividend | |||||
| May 31, 2024 | 4.0600 | 4.2000 | 4.0600 | 4.2000 | 3.9215 | 9,500 |
| May 30, 2024 | 4.3300 | 4.4500 | 4.2500 | 4.2700 | 3.9345 | 20,100 |
| May 29, 2024 | 4.2300 | 4.4200 | 4.2300 | 4.3300 | 3.9898 | 37,900 |
| May 28, 2024 | 4.1600 | 4.3000 | 4.1000 | 4.1600 | 3.8332 | 8,500 |
| May 24, 2024 | 4.3400 | 4.4300 | 4.0000 | 4.1400 | 3.8147 | 22,700 |
| May 23, 2024 | 4.3100 | 4.5100 | 4.2300 | 4.4500 | 4.1004 | 13,100 |
| May 22, 2024 | 4.3100 | 4.5800 | 4.3000 | 4.3300 | 3.9898 | 23,400 |
| May 21, 2024 | 4.6700 | 4.7200 | 4.2600 | 4.2900 | 3.9530 | 32,600 |
| May 20, 2024 | 4.6000 | 4.7800 | 4.5400 | 4.7500 | 4.3768 | 23,300 |
| May 17, 2024 | 4.6300 | 4.6700 | 4.2700 | 4.4500 | 4.1004 | 12,900 |
| May 16, 2024 | 4.4800 | 4.6900 | 4.3000 | 4.3000 | 3.9622 | 5,500 |
| May 15, 2024 | 4.5100 | 4.7000 | 4.4100 | 4.4100 | 4.0635 | 5,500 |
| May 14, 2024 | 4.2100 | 4.5700 | 4.2100 | 4.5000 | 4.1465 | 9,200 |
| May 13, 2024 | 4.2900 | 4.2900 | 4.2100 | 4.2100 | 3.8792 | 3,200 |
| May 10, 2024 | 4.1800 | 4.2800 | 4.1800 | 4.2200 | 3.8885 | 4,000 |
| May 9, 2024 | 4.0800 | 4.2900 | 4.0800 | 4.1800 | 3.8516 | 2,700 |
| May 8, 2024 | 4.1500 | 4.2900 | 4.1500 | 4.1600 | 3.8332 | 8,500 |
| May 7, 2024 | 4.1500 | 4.1800 | 4.1500 | 4.1600 | 3.8332 | 6,300 |
| May 6, 2024 | 4.1500 | 4.2800 | 4.0100 | 4.0400 | 3.7226 | 13,700 |
| May 3, 2024 | 4.1700 | 4.3200 | 4.1500 | 4.1500 | 3.8240 | 5,000 |
| May 2, 2024 | 4.1600 | 4.3300 | 4.1600 | 4.2000 | 3.8700 | 5,200 |
| May 1, 2024 | 4.2900 | 4.3500 | 4.2500 | 4.3000 | 3.9622 | 3,500 |
| Apr 30, 2024 | 4.2100 | 4.2600 | 4.1500 | 4.2600 | 3.9253 | 12,400 |
| Apr 29, 2024 | 4.1700 | 4.2800 | 4.1600 | 4.1700 | 3.8424 | 5,500 |
| Apr 26, 2024 | 4.2900 | 4.2900 | 4.1700 | 4.2000 | 3.8700 | 3,300 |
| Apr 25, 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1700 | 3.8424 | 9,200 |
| Apr 24, 2024 | 4.2900 | 4.3400 | 4.2600 | 4.3100 | 3.9714 | 5,500 |
| Apr 23, 2024 | 4.2000 | 4.3800 | 4.1800 | 4.3500 | 4.0083 | 4,500 |
Related Tickers
EN3.MU Enbridge Inc
40.20
+1.34%
TK41.F Tsakos Energy Navigation Limited
13.50
+0.52%
5711.F Antero Midstream Corporation
14.60
0.00%
ENB-PV.TO Enbridge Inc.
22.34
0.00%
FLUX.BR Fluxys Belgium SA
21.60
-4.85%
VPK.AS Koninklijke Vopak N.V.
36.92
-4.05%
GMLPF Golar LNG Partners LP
6.10
+10.91%
FRO.OL Frontline plc
160.35
+1.87%
MMLP Martin Midstream Partners L.P.
2.6800
+0.37%
TOPS Top Ships Inc.
5.67
-2.13%