Yahoo

Mail

Singapore markets close in 5 hours 5 minutes

Straits Times Index
3,296.61
+23.89(+0.73%)
Nikkei
38,322.93
+770.77(+2.05%)
Hang Seng
17,086.45
+257.52(+1.53%)
FTSE 100
8,044.81
+20.94(+0.26%)
Bitcoin USD
66,633.06
+77.82(+0.12%)
CMC Crypto 200
1,435.32
+20.56(+1.45%)

EnLink Midstream, LLC (ENLC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

13.61

-0.04

(-0.29%)

At close: 04:00PM EDT

13.61

0.00

(0.00%)

After hours:

05:47PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	13.57	13.79	13.56	13.61	13.61	1,167,100
22 Apr 2024	13.51	13.76	13.51	13.65	13.65	1,649,300
19 Apr 2024	13.34	13.73	13.22	13.59	13.59	1,695,500
18 Apr 2024	13.47	13.54	13.38	13.48	13.48	1,329,600
17 Apr 2024	13.51	13.68	13.42	13.43	13.43	1,451,600
16 Apr 2024	13.53	13.59	13.38	13.45	13.45	1,911,800
15 Apr 2024	13.66	13.71	13.42	13.44	13.44	1,779,600
12 Apr 2024	13.81	14.00	13.50	13.56	13.56	2,718,000
11 Apr 2024	13.84	13.86	13.62	13.75	13.75	1,808,200
10 Apr 2024	13.73	13.88	13.67	13.80	13.80	1,885,100
09 Apr 2024	13.84	13.90	13.66	13.78	13.78	1,362,000
08 Apr 2024	13.87	13.96	13.79	13.81	13.81	2,382,400
05 Apr 2024	13.93	13.96	13.72	13.87	13.87	2,102,500
04 Apr 2024	13.91	14.18	13.88	13.94	13.94	1,672,700
03 Apr 2024	13.81	14.00	13.73	13.95	13.95	2,013,000
02 Apr 2024	13.69	13.78	13.60	13.71	13.71	2,349,000
01 Apr 2024	13.68	13.75	13.50	13.66	13.66	1,070,400
28 Mar 2024	13.45	13.66	13.36	13.64	13.64	1,728,500
27 Mar 2024	13.36	13.43	13.21	13.35	13.35	1,693,900
26 Mar 2024	13.23	13.40	13.22	13.33	13.33	1,209,200
25 Mar 2024	13.23	13.42	13.22	13.28	13.28	1,500,400
22 Mar 2024	13.21	13.29	13.10	13.21	13.21	1,562,100
21 Mar 2024	13.02	13.24	12.98	13.16	13.16	1,371,900
20 Mar 2024	12.80	13.08	12.78	13.02	13.02	2,584,600
19 Mar 2024	12.95	13.05	12.80	12.81	12.81	2,294,800
18 Mar 2024	12.98	13.00	12.88	12.92	12.92	1,917,400
15 Mar 2024	12.66	13.04	12.66	12.95	12.95	4,137,400
14 Mar 2024	13.03	13.07	12.58	12.70	12.70	4,188,100
13 Mar 2024	13.00	13.27	12.85	12.97	12.97	1,437,200
12 Mar 2024	12.75	12.97	12.68	12.94	12.94	969,100
11 Mar 2024	12.80	12.85	12.67	12.76	12.76	1,182,400
08 Mar 2024	12.63	12.93	12.61	12.80	12.80	1,534,000
07 Mar 2024	12.63	12.76	12.61	12.63	12.63	2,152,600
06 Mar 2024	12.71	12.79	12.61	12.68	12.68	1,867,400
05 Mar 2024	12.59	12.74	12.52	12.58	12.58	1,583,600
04 Mar 2024	12.60	12.84	12.60	12.61	12.61	1,731,700
01 Mar 2024	12.43	12.72	12.40	12.68	12.68	2,251,900
29 Feb 2024	12.10	12.38	12.10	12.33	12.33	1,306,300
28 Feb 2024	12.02	12.16	11.95	12.10	12.10	2,599,200
27 Feb 2024	12.18	12.27	11.97	12.01	12.01	2,637,500
26 Feb 2024	12.28	12.40	12.17	12.19	12.19	1,289,400
23 Feb 2024	12.38	12.47	12.24	12.33	12.33	3,050,300
22 Feb 2024	12.24	12.44	12.02	12.43	12.43	2,769,100
21 Feb 2024	12.42	12.63	12.14	12.22	12.22	4,499,600
20 Feb 2024	12.34	12.49	12.25	12.49	12.49	1,794,000
16 Feb 2024	12.21	12.45	12.13	12.36	12.36	1,146,500
15 Feb 2024	11.94	12.22	11.90	12.21	12.21	1,459,600
14 Feb 2024	11.96	12.01	11.73	11.96	11.96	2,133,600
13 Feb 2024	11.96	12.02	11.70	11.81	11.81	2,314,900
12 Feb 2024	11.84	12.08	11.84	11.99	11.99	919,300
09 Feb 2024	12.03	12.20	11.82	11.83	11.83	1,980,100
08 Feb 2024	11.85	11.97	11.77	11.95	11.95	3,176,300
07 Feb 2024	11.80	11.95	11.72	11.85	11.85	1,322,400
06 Feb 2024	11.82	11.82	11.64	11.71	11.71	2,453,500
05 Feb 2024	11.70	11.82	11.55	11.75	11.75	1,891,700
02 Feb 2024	11.92	11.92	11.71	11.80	11.80	1,666,100
01 Feb 2024	12.11	12.22	11.94	12.01	12.01	1,456,800
31 Jan 2024	12.25	12.32	12.06	12.06	12.06	1,322,200
30 Jan 2024	12.27	12.37	12.18	12.31	12.31	1,320,400
29 Jan 2024	12.22	12.32	12.07	12.30	12.30	1,494,900
26 Jan 2024	11.99	12.26	11.99	12.23	12.23	1,029,700
26 Jan 2024	0.133 Dividend
25 Jan 2024	12.19	12.19	11.97	12.17	12.04	2,237,100
24 Jan 2024	12.01	12.21	11.95	12.13	12.00	2,383,900
23 Jan 2024	11.90	12.01	11.82	11.97	11.84	2,391,000
22 Jan 2024	11.64	12.07	11.59	11.94	11.81	2,964,400
19 Jan 2024	11.83	11.83	11.53	11.55	11.42	2,091,600
18 Jan 2024	12.04	12.04	11.64	11.82	11.69	3,030,000
17 Jan 2024	12.18	12.46	11.75	11.99	11.86	3,446,500
16 Jan 2024	12.33	12.36	12.06	12.14	12.01	1,544,600
12 Jan 2024	12.55	12.69	12.27	12.36	12.22	2,345,500
11 Jan 2024	12.31	12.46	12.22	12.38	12.24	1,695,500
10 Jan 2024	12.11	12.27	11.98	12.25	12.12	1,441,300
09 Jan 2024	12.29	12.30	12.01	12.12	11.99	1,570,800
08 Jan 2024	12.37	12.37	12.17	12.29	12.16	1,080,100
05 Jan 2024	12.29	12.54	12.22	12.50	12.36	2,021,200
04 Jan 2024	12.65	12.77	12.29	12.30	12.17	982,000
03 Jan 2024	12.39	12.67	12.33	12.53	12.39	1,490,200
02 Jan 2024	12.15	12.41	12.15	12.39	12.25	1,828,300
29 Dec 2023	12.16	12.28	12.13	12.16	12.03	818,600
28 Dec 2023	12.15	12.26	12.11	12.13	12.00	2,011,800
27 Dec 2023	12.24	12.26	12.14	12.17	12.04	1,751,900
26 Dec 2023	12.24	12.33	12.15	12.25	12.12	1,136,400
22 Dec 2023	12.36	12.40	12.11	12.13	12.00	1,401,700
21 Dec 2023	12.41	12.48	12.17	12.27	12.14	2,215,300
20 Dec 2023	12.45	12.72	12.36	12.37	12.23	3,550,300
19 Dec 2023	12.43	12.60	12.26	12.48	12.34	2,437,300
18 Dec 2023	12.44	12.58	12.36	12.42	12.28	3,243,200
15 Dec 2023	12.46	12.47	12.07	12.16	12.03	6,909,200
14 Dec 2023	12.47	12.77	12.41	12.52	12.38	2,228,000
13 Dec 2023	12.09	12.42	11.96	12.37	12.23	2,994,000
12 Dec 2023	12.39	12.39	11.95	12.04	11.91	4,316,700
11 Dec 2023	12.80	12.80	12.02	12.51	12.37	4,633,500
08 Dec 2023	12.90	13.02	12.75	12.82	12.68	2,981,100
07 Dec 2023	13.00	13.09	12.71	12.81	12.67	2,353,900
06 Dec 2023	13.29	13.40	12.90	12.95	12.81	1,466,300
05 Dec 2023	13.67	13.67	13.32	13.36	13.21	1,959,900
04 Dec 2023	13.81	13.98	13.59	13.76	13.61	1,463,700
01 Dec 2023	13.60	13.98	13.58	13.93	13.78	1,849,900
30 Nov 2023	13.39	13.75	13.39	13.67	13.52	4,571,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.61+23.89(+0.73%)

Nikkei38,322.93+770.77(+2.05%)

Hang Seng17,086.45+257.52(+1.53%)

FTSE 1008,044.81+20.94(+0.26%)

Bitcoin USD66,633.06+77.82(+0.12%)

CMC Crypto 2001,435.32+20.56(+1.45%)

EnLink Midstream, LLC (ENLC)

Straits Times Index
3,296.61
+23.89(+0.73%)

Nikkei
38,322.93
+770.77(+2.05%)

Hang Seng
17,086.45
+257.52(+1.53%)

FTSE 100
8,044.81
+20.94(+0.26%)

Bitcoin USD
66,633.06
+77.82(+0.12%)

CMC Crypto 200
1,435.32
+20.56(+1.45%)