EnLink Midstream, LLC - Price History
Monthly price history for ENLC (EnLink Midstream, LLC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $13.71 | $13.71 |
| March 2024 | $13.64 | $13.64 |
| February 2024 | $12.33 | $12.33 |
| January 2024 | $12.06 | $12.06 |
| December 2023 | $12.03 | $12.16 |
| November 2023 | $13.52 | $13.67 |
| October 2023 | $12.16 | $12.29 |
| September 2023 | $11.96 | $12.22 |
| August 2023 | $12.18 | $12.44 |
| July 2023 | $11.36 | $11.60 |
| June 2023 | $10.27 | $10.60 |
| May 2023 | $9.45 | $9.76 |
| April 2023 | $9.50 | $9.81 |
| March 2023 | $10.36 | $10.84 |
| February 2023 | $10.77 | $11.26 |
| January 2023 | $12.16 | $12.72 |
| December 2022 | $11.65 | $12.30 |
| November 2022 | $12.18 | $12.86 |
| October 2022 | $11.25 | $11.88 |
| September 2022 | $8.34 | $8.89 |
| August 2022 | $9.53 | $10.16 |
| July 2022 | $9.19 | $9.80 |
| June 2022 | $7.88 | $8.50 |
| May 2022 | $10.57 | $11.40 |
| April 2022 | $9.15 | $9.87 |
| March 2022 | $8.85 | $9.65 |
| February 2022 | $8.16 | $8.90 |
| January 2022 | $7.30 | $7.96 |
| December 2021 | $6.23 | $6.89 |
| November 2021 | $5.88 | $6.51 |
| October 2021 | $7.09 | $7.85 |
| September 2021 | $6.09 | $6.82 |
| August 2021 | $4.82 | $5.39 |
| July 2021 | $4.98 | $5.57 |
| June 2021 | $5.62 | $6.39 |
| May 2021 | $4.29 | $4.88 |
| April 2021 | $4.07 | $4.63 |
| March 2021 | $3.70 | $4.29 |
| February 2021 | $3.32 | $3.85 |
| January 2021 | $3.35 | $3.89 |
| December 2020 | $3.12 | $3.71 |
| November 2020 | $3.12 | $3.70 |
| October 2020 | $2.28 | $2.71 |
| September 2020 | $1.91 | $2.35 |
| August 2020 | $2.43 | $2.99 |
| July 2020 | $1.99 | $2.45 |
| June 2020 | $1.91 | $2.44 |
| May 2020 | $1.85 | $2.36 |
| April 2020 | $1.74 | $2.22 |
| March 2020 | $0.82 | $1.10 |
| February 2020 | $2.85 | $3.81 |
| January 2020 | $3.77 | $5.03 |
| December 2019 | $4.43 | $6.13 |
| November 2019 | $3.44 | $4.75 |
| October 2019 | $4.52 | $6.25 |
| September 2019 | $5.90 | $8.50 |
| August 2019 | $5.51 | $7.94 |
| July 2019 | $6.66 | $9.60 |
| June 2019 | $6.80 | $10.09 |
| May 2019 | $7 | $10.38 |
| April 2019 | $7.88 | $11.69 |
| March 2019 | $8.42 | $12.78 |
| February 2019 | $7.35 | $11.15 |
| January 2019 | $7.17 | $10.88 |
| December 2018 | $6.10 | $9.49 |
| November 2018 | $7.35 | $11.43 |
| October 2018 | $8.36 | $13 |
| September 2018 | $10.38 | $16.45 |
| August 2018 | $10.28 | $16.30 |
| July 2018 | $10.06 | $15.95 |
| June 2018 | $10.21 | $16.45 |
| May 2018 | $10.86 | $17.50 |
| April 2018 | $9.22 | $14.85 |
| March 2018 | $8.94 | $14.65 |
| February 2018 | $8.97 | $14.70 |
| January 2018 | $11.35 | $18.60 |
| December 2017 | $10.59 | $17.60 |
| November 2017 | $10.05 | $16.70 |
| October 2017 | $9.33 | $15.50 |
| September 2017 | $10.21 | $17.25 |
| August 2017 | $10.09 | $17.05 |
| July 2017 | $10.39 | $17.55 |
| June 2017 | $10.27 | $17.60 |
| May 2017 | $9.95 | $17.05 |
| April 2017 | $10.76 | $18.45 |
| March 2017 | $11.17 | $19.40 |
| February 2017 | $11.05 | $19.20 |
| January 2017 | $9.99 | $17.35 |
| December 2016 | $10.81 | $19.05 |
| November 2016 | $10.38 | $18.30 |
| October 2016 | $8.65 | $15.25 |
| September 2016 | $9.35 | $16.75 |
| August 2016 | $9.30 | $16.65 |
| July 2016 | $8.62 | $15.43 |
| June 2016 | $8.74 | $15.91 |
| May 2016 | $8.61 | $15.67 |
| April 2016 | $7.87 | $14.33 |
| March 2016 | $6.07 | $11.25 |
| February 2016 | $4.52 | $8.37 |
| January 2016 | $6.83 | $12.65 |
| December 2015 | $7.98 | $15.09 |
| November 2015 | $8.92 | $16.87 |
| October 2015 | $10.42 | $19.70 |
| September 2015 | $9.54 | $18.28 |
| August 2015 | $12.46 | $23.86 |
| July 2015 | $14.07 | $26.95 |
| June 2015 | $16.08 | $31.09 |
| May 2015 | $17.13 | $33.11 |
| April 2015 | $18.18 | $35.15 |
| March 2015 | $16.71 | $32.54 |
| February 2015 | $17.14 | $33.36 |
| January 2015 | $16.25 | $31.64 |
| December 2014 | $18.13 | $35.56 |
| November 2014 | $18.44 | $36.17 |
| October 2014 | $19.32 | $37.90 |
| September 2014 | $20.95 | $41.33 |
| August 2014 | $20.83 | $41.10 |
| July 2014 | $19.36 | $38.21 |
| June 2014 | $20.99 | $41.66 |
| May 2014 | $20.80 | $41.27 |
| April 2014 | $17.71 | $35.33 |
| March 2014 | $17.02 | $33.94 |
| February 2014 | $20.87 | $41.63 |
| January 2014 | $18.80 | $37.50 |
| December 2013 | $18.06 | $36.16 |
| November 2013 | $16.23 | $32.50 |
| October 2013 | $15.32 | $30.69 |
| September 2013 | $10.39 | $20.89 |
| August 2013 | $9.70 | $19.51 |
| July 2013 | $9.99 | $20.09 |
| June 2013 | $9.77 | $19.76 |
| May 2013 | $9.42 | $19.05 |
| April 2013 | $9.10 | $18.41 |
| March 2013 | $9.46 | $19.26 |
| February 2013 | $8.19 | $16.67 |
| January 2013 | $8.30 | $16.90 |
| December 2012 | $6.99 | $14.34 |
| November 2012 | $6.27 | $12.85 |
| October 2012 | $6.67 | $13.68 |
| September 2012 | $6.78 | $14.03 |
| August 2012 | $5.99 | $12.40 |
| July 2012 | $6.52 | $13.49 |
| June 2012 | $6.71 | $14 |
| May 2012 | $6.47 | $13.51 |
| April 2012 | $7.14 | $14.90 |
| March 2012 | $6.72 | $14.14 |
| February 2012 | $6.53 | $13.73 |
| January 2012 | $5.97 | $12.56 |
| December 2011 | $5.96 | $12.64 |
| November 2011 | $5.64 | $11.97 |
| October 2011 | $6.14 | $13.03 |
| September 2011 | $6.31 | $13.48 |
| August 2011 | $5.47 | $11.69 |
| July 2011 | $6.83 | $14.60 |
| June 2011 | $5.53 | $11.90 |
| May 2011 | $5.24 | $11.29 |
| April 2011 | $4.90 | $10.55 |
| March 2011 | $4.58 | $9.94 |
| February 2011 | $4.73 | $10.28 |
| January 2011 | $3.90 | $8.46 |
| December 2010 | $4.04 | $8.86 |
| November 2010 | $4.22 | $9.25 |
| October 2010 | $3.70 | $8.11 |
| September 2010 | $3.57 | $7.90 |
| August 2010 | $3.35 | $7.41 |
| July 2010 | $3.50 | $7.74 |
| June 2010 | $2.90 | $6.41 |
| May 2010 | $3.06 | $6.76 |
| April 2010 | $4.08 | $9.03 |
| March 2010 | $3.94 | $8.70 |
| February 2010 | $3.50 | $7.73 |
| January 2010 | $3.51 | $7.75 |
| December 2009 | $2.74 | $6.05 |
| November 2009 | $2.19 | $4.85 |
| October 2009 | $2.54 | $5.62 |
| September 2009 | $2.39 | $5.28 |
| August 2009 | $1.73 | $3.83 |
| July 2009 | $1.75 | $3.87 |
| June 2009 | $1.89 | $4.17 |
| May 2009 | $1.58 | $3.50 |
| April 2009 | $0.89 | $1.97 |
| March 2009 | $0.74 | $1.64 |
| February 2009 | $1.01 | $2.24 |
| January 2009 | $1.46 | $3.32 |
| December 2008 | $1.71 | $3.90 |
| November 2008 | $1.82 | $4.15 |
| October 2008 | $4.32 | $10.21 |
| September 2008 | $10.56 | $24.97 |
| August 2008 | $13.77 | $32.57 |
| July 2008 | $13.58 | $32.14 |
| June 2008 | $14.48 | $34.66 |
| May 2008 | $14.26 | $34.13 |
| April 2008 | $14.46 | $34.61 |
| March 2008 | $14.04 | $33.95 |
| February 2008 | $14.78 | $35.75 |
| January 2008 | $13.54 | $32.74 |
| December 2007 | $15.28 | $37.24 |
| November 2007 | $14.73 | $35.90 |
| October 2007 | $15.13 | $36.87 |
| September 2007 | $15.45 | $37.91 |
| August 2007 | $13.38 | $32.84 |
| July 2007 | $11.78 | $28.91 |
| June 2007 | $11.62 | $28.73 |
| May 2007 | $12.12 | $29.97 |
| April 2007 | $12.15 | $30.05 |
| March 2007 | $11.54 | $28.75 |
| February 2007 | $13.02 | $32.45 |
| January 2007 | $13.16 | $32.78 |
| December 2006 | $12.63 | $31.69 |
| November 2006 | $12.90 | $97.06 |
| October 2006 | $12.75 | $95.98 |
| September 2006 | $11.82 | $89.57 |
| August 2006 | $12.17 | $92.20 |
| July 2006 | $13.03 | $98.71 |
| June 2006 | $12.47 | $95.08 |
| May 2006 | $11.84 | $90.27 |
| April 2006 | $9.60 | $73.20 |
| March 2006 | $10.08 | $77.45 |
| February 2006 | $10.35 | $79.57 |
| January 2006 | $10.44 | $80.22 |
| December 2005 | $8.15 | $63.06 |
| November 2005 | $8.44 | $65.37 |
| October 2005 | $8.55 | $66.21 |
| September 2005 | $8.20 | $63.96 |
| August 2005 | $8.18 | $63.80 |
| July 2005 | $7.62 | $59.40 |
| June 2005 | $6.15 | $48.30 |
| May 2005 | $5.83 | $45.78 |
| April 2005 | $5.63 | $44.61 |
| March 2005 | $5.52 | $43.77 |
| February 2005 | $5.24 | $41.50 |
| January 2005 | $5.16 | $41.30 |
| December 2004 | $5.24 | $41.90 |
| November 2004 | $5.03 | $40.27 |
| October 2004 | $5.21 | $42 |
| September 2004 | $5.10 | $41.10 |
| August 2004 | $4.62 | $37.25 |
| July 2004 | $4.92 | $39.98 |
| June 2004 | $4.93 | $40.10 |
| May 2004 | $5.12 | $41.62 |
| April 2004 | $5.03 | $40.93 |
| March 2004 | $5.12 | $41.95 |
| February 2004 | $4.76 | $39.01 |
| January 2004 | $3.43 | $28.10 |
ENLC
Price: $13.89
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.85%
Payout Ratio: 84.13%
Payout Ratio Range:
Dividend Per Share: 0.53 USD
Earnings Per Share: 0.44 USD
P/E Ratio: 18.94
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 1.7 million
Ebitda: 235.1 millionMarket Capitalization: 6.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: -10.21%
DGR5: -9.44%
DGR10: 10.67%