The Narragansett Electric Company PFD 4.50% - Price History
Stock symbol NRGSP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NRGSP (The Narragansett Electric Company PFD 4.50%)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $55 | $55 |
| June 2023 | $55 | $55 |
| May 2023 | $55 | $55 |
| April 2023 | $46.04 | $46.04 |
| March 2023 | $45.48 | $46.04 |
| February 2023 | $45.48 | $46.04 |
| January 2023 | $45.48 | $46.04 |
| December 2022 | $44.92 | $46.04 |
| November 2022 | $45.62 | $46.75 |
| October 2022 | $45.62 | $46.75 |
| September 2022 | $45.07 | $46.75 |
| August 2022 | $45.07 | $46.75 |
| July 2022 | $45.07 | $46.75 |
| June 2022 | $46.98 | $49.30 |
| May 2022 | $46.98 | $49.30 |
| April 2022 | $46.28 | $48.56 |
| March 2022 | $47.80 | $50.73 |
| February 2022 | $48.99 | $52 |
| January 2022 | $48.99 | $52 |
| December 2021 | $48.46 | $52 |
| November 2021 | $49.12 | $52.70 |
| October 2021 | $48.60 | $52.15 |
| September 2021 | $48.08 | $52.15 |
| August 2021 | $48.04 | $52.11 |
| July 2021 | $50.48 | $54.75 |
| June 2021 | $49.96 | $54.75 |
| May 2021 | $49.96 | $54.75 |
| April 2021 | $49.96 | $54.75 |
| March 2021 | $48.22 | $53.40 |
| February 2021 | $48.08 | $53.25 |
| January 2021 | $46.28 | $51.25 |
| December 2020 | $45.99 | $51.50 |
| November 2020 | $45.99 | $51.50 |
| October 2020 | $45.99 | $51.50 |
| September 2020 | $47.36 | $53.60 |
| August 2020 | $46.92 | $53.10 |
| July 2020 | $46.84 | $53 |
| June 2020 | $46.34 | $53 |
| May 2020 | $44.59 | $51 |
| April 2020 | $43.72 | $50 |
| March 2020 | $43.23 | $50.01 |
| February 2020 | $46.25 | $53.50 |
| January 2020 | $42.15 | $48.76 |
| December 2019 | $46.20 | $54 |
| November 2019 | $44.91 | $52.50 |
| October 2019 | $43.63 | $51 |
| September 2019 | $43.15 | $51 |
| August 2019 | $43.82 | $51.80 |
| July 2019 | $43.82 | $51.80 |
| June 2019 | $43.35 | $51.80 |
| May 2019 | $43.35 | $51.80 |
| April 2019 | $43.35 | $51.80 |
| March 2019 | $42.22 | $51 |
| February 2019 | $42.22 | $51 |
| January 2019 | $42.22 | $51 |
| December 2018 | $41.75 | $51 |
| November 2018 | $41.75 | $51 |
| October 2018 | $41.75 | $51 |
| September 2018 | $42.47 | $52.50 |
| August 2018 | $42.47 | $52.50 |
| July 2018 | $42.47 | $52.50 |
| June 2018 | $42.02 | $52.50 |
| May 2018 | $42.02 | $52.50 |
| April 2018 | $42.02 | $52.50 |
| March 2018 | $40 | $50.50 |
| February 2018 | $40 | $50.50 |
| January 2018 | $39.61 | $50 |
| December 2017 | $39.16 | $50 |
| November 2017 | $39.16 | $50 |
| October 2017 | $39.16 | $50 |
| September 2017 | $35.59 | $46 |
| August 2017 | $35.59 | $46 |
| July 2017 | $38.68 | $50 |
| June 2017 | $38.25 | $50 |
| May 2017 | $38.25 | $50 |
| April 2017 | $39.78 | $52 |
| March 2017 | $37.36 | $49.40 |
| February 2017 | $37.36 | $49.40 |
| January 2017 | $37.36 | $49.40 |
| December 2016 | $38.58 | $51.60 |
| November 2016 | $38.58 | $51.60 |
| October 2016 | $37.38 | $50 |
| September 2016 | $38.29 | $51.75 |
| August 2016 | $39.58 | $53.50 |
| July 2016 | $36.99 | $50 |
| June 2016 | $36.28 | $49.60 |
| May 2016 | $36.58 | $50 |
| April 2016 | $36.58 | $50 |
| March 2016 | $36.17 | $50 |
| February 2016 | $36.17 | $50 |
| January 2016 | $36.17 | $50 |
| December 2015 | $35.76 | $50 |
| November 2015 | $34.51 | $48.25 |
| October 2015 | $34.51 | $48.25 |
| September 2015 | $35.06 | $49.60 |
| August 2015 | $35.06 | $49.60 |
| July 2015 | $35.06 | $49.60 |
| June 2015 | $33.89 | $48.50 |
| May 2015 | $34.59 | $49.50 |
| April 2015 | $34.93 | $49.98 |
| March 2015 | $32.46 | $47 |
| February 2015 | $31.95 | $46.25 |
| January 2015 | $32.88 | $47.60 |
| December 2014 | $32.76 | $48 |
| November 2014 | $33.79 | $49.50 |
| October 2014 | $33.79 | $49.50 |
| September 2014 | $33.06 | $49 |
| August 2014 | $31.24 | $46.30 |
| July 2014 | $31.24 | $46.30 |
| June 2014 | $31.67 | $47.50 |
| May 2014 | $30.31 | $45.45 |
| April 2014 | $30.67 | $46 |
| March 2014 | $31.83 | $48.30 |
| February 2014 | $31.83 | $48.30 |
| January 2014 | $31.83 | $48.30 |
| December 2013 | $31.27 | $48 |
| November 2013 | $31.10 | $47.75 |
| October 2013 | $30.61 | $47 |
| September 2013 | $31.11 | $48.30 |
| August 2013 | $29.31 | $45.50 |
| July 2013 | $29.31 | $45.50 |
| June 2013 | $28.94 | $45.50 |
| May 2013 | $28.94 | $45.50 |
| April 2013 | $28.94 | $45.50 |
| March 2013 | $28.59 | $45.50 |
| February 2013 | $28.59 | $45.50 |
| January 2013 | $28.59 | $45.50 |
| December 2012 | $28.23 | $45.50 |
| November 2012 | $28.23 | $45.50 |
| October 2012 | $28.23 | $45.50 |
| September 2012 | $27.88 | $45.50 |
| August 2012 | $27.88 | $45.50 |
| July 2012 | $27.88 | $45.50 |
| June 2012 | $27.54 | $45.50 |
| May 2012 | $27.54 | $45.50 |
| April 2012 | $27.54 | $45.50 |
| March 2012 | $27.20 | $45.50 |
| February 2012 | $27.20 | $45.50 |
| January 2012 | $27.20 | $45.50 |
| December 2011 | $26.23 | $45 |
| November 2011 | $26.23 | $45 |
| October 2011 | $24.95 | $42.80 |
| September 2011 | $25.02 | $43.50 |
| August 2011 | $25.02 | $43.50 |
| July 2011 | $25.89 | $45 |
| June 2011 | $20.96 | $37 |
| May 2011 | $23.23 | $41 |
| April 2011 | $23.23 | $41 |
| March 2011 | $22.34 | $40 |
| February 2011 | $22.34 | $40 |
| January 2011 | $22.34 | $40 |
| December 2010 | $21.20 | $38.50 |
| November 2010 | $21.20 | $38.50 |
| October 2010 | $20.38 | $37 |
| September 2010 | $20.34 | $37.50 |
| August 2010 | $19.53 | $36 |
| July 2010 | $19.53 | $36 |
| June 2010 | $23.63 | $43 |
| May 2010 | $23.63 | $43 |
| April 2010 | $23.63 | $43 |
| March 2010 | $23.32 | $43 |
| February 2010 | $23.05 | $42.50 |
| January 2010 | $23.05 | $42.50 |
| December 2009 | $21.14 | $39.50 |
| November 2009 | $19.27 | $36 |
| October 2009 | $19.27 | $36 |
| September 2009 | $20.28 | $38.50 |
| August 2009 | $20.28 | $38.50 |
| July 2009 | $20.28 | $38.50 |
| June 2009 | $18.61 | $35.85 |
| May 2009 | $19.21 | $37 |
| April 2009 | $19.21 | $37 |
| March 2009 | $15.96 | $31.30 |
| February 2009 | $18.86 | $37 |
| January 2009 | $19.50 | $38.25 |
| December 2008 | $19.21 | $38.25 |
| November 2008 | $17.58 | $35 |
| October 2008 | $19.84 | $39.50 |
| September 2008 | $20.30 | $41 |
| August 2008 | $20.30 | $41 |
| July 2008 | $20.30 | $41 |
| June 2008 | $17.60 | $36.10 |
| May 2008 | $17.67 | $36.25 |
| April 2008 | $20.72 | $42.50 |
| March 2008 | $20.44 | $42.50 |
| February 2008 | $20.44 | $42.50 |
| January 2008 | $18.76 | $39 |
| December 2007 | $18.24 | $38.50 |
| November 2007 | $18.24 | $38.50 |
| October 2007 | $18.52 | $39.10 |
| September 2007 | $18.25 | $39.10 |
| August 2007 | $18.25 | $39.10 |
| July 2007 | $18.25 | $39.10 |
| June 2007 | $17.99 | $39.10 |
| May 2007 | $17.99 | $39.10 |
| April 2007 | $17.99 | $39.10 |
| March 2007 | $17.73 | $39.10 |
| February 2007 | $17.57 | $38.75 |
| January 2007 | $17.23 | $38 |
| December 2006 | $16.98 | $38 |
| November 2006 | $18.32 | $41 |
| October 2006 | $17.87 | $40 |
| September 2006 | $16.72 | $38 |
| August 2006 | $17.50 | $39.75 |
| July 2006 | $18.16 | $41.25 |
| June 2006 | $16.59 | $38.25 |
| May 2006 | $17.78 | $41 |
| April 2006 | $18.21 | $42 |
| March 2006 | $18.08 | $42.25 |
| February 2006 | $15.72 | $36.75 |
| January 2006 | $15.47 | $36.15 |
| December 2005 | $15.38 | $36.50 |
| November 2005 | $15.38 | $36.50 |
| October 2005 | $18.12 | $43 |
| September 2005 | $18.12 | $43 |
| August 2005 | $18.12 | $43 |
| July 2005 | $17.60 | $41.75 |
| June 2005 | $16.42 | $39.50 |
| May 2005 | $15.18 | $36.50 |
| April 2005 | $17.15 | $41.25 |
| March 2005 | $16.61 | $40.50 |
| February 2005 | $14.40 | $35.10 |
| January 2005 | $16.92 | $41.25 |
| December 2004 | $16.79 | $41.50 |
| November 2004 | $16.79 | $41.50 |
| October 2004 | $12.54 | $31 |
| September 2004 | $12.31 | $31 |
| August 2004 | $12.31 | $31 |
| July 2004 | $14.30 | $36 |
| June 2004 | $14.08 | $36 |
| May 2004 | $12.57 | $32.15 |
| April 2004 | $15.84 | $40.50 |
| March 2004 | $11.92 | $30.50 |
| February 2004 | $11.92 | $30.50 |
| January 2004 | $15.60 | $39.90 |
| December 2003 | $14.08 | $36 |
| November 2003 | $15.48 | $39.60 |
| October 2003 | $13.10 | $33.50 |
| September 2003 | $12.32 | $31.50 |
| August 2003 | $12.32 | $31.50 |
| July 2003 | $14.91 | $38.14 |
| June 2003 | $14.91 | $38.14 |
| May 2003 | $14.91 | $38.14 |
| April 2003 | $13.10 | $33.50 |
| March 2003 | $13.10 | $33.50 |
| February 2003 | $13.10 | $33.50 |
| January 2003 | $13.10 | $33.50 |
| December 2002 | $13.10 | $33.50 |
| November 2002 | $13.10 | $33.50 |
| October 2002 | $13.20 | $33.75 |
| September 2002 | $12.32 | $31.50 |
| August 2002 | $10.22 | $26.15 |
| July 2002 | $13.39 | $34.25 |
| June 2002 | $12.90 | $33 |
| May 2002 | $13.10 | $33.50 |
| April 2002 | $13.10 | $33.50 |
| March 2002 | $13.29 | $34 |
| February 2002 | $13.29 | $34 |
| January 2002 | $13.29 | $34 |
| December 2001 | $13.10 | $33.50 |
| November 2001 | $13.10 | $33.50 |
| October 2001 | $12.61 | $32.25 |
| September 2001 | $10.99 | $28.10 |
| August 2001 | $10.99 | $28.10 |
| July 2001 | $10.99 | $28.10 |
NRGSP
Price: $55
52 week price:
Dividend Yield: 4.50%
5-year range yield:
Forward Dividend Yield: 4.07%
Dividend Per Share: 2.25 USD
Exchange: PNK
Volume: 100
Average Dividend Frequency: 3
Years Paying Dividends: 20
DGR10: -2.00%