UNION ELECTRIC COMPANY 4% CUM P - Price History
Monthly price history for UEPEM (UNION ELECTRIC COMPANY 4% CUM P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $67.95 | $67.95 |
| April 2024 | $65.99 | $65.99 |
| March 2024 | $65.68 | $66.70 |
| February 2024 | $65.97 | $67 |
| January 2024 | $64.30 | $65.30 |
| December 2023 | $61.67 | $63.58 |
| November 2023 | $59.17 | $61 |
| October 2023 | $59.56 | $61.40 |
| September 2023 | $61.10 | $64.02 |
| August 2023 | $68.47 | $71.75 |
| July 2023 | $68.71 | $72 |
| June 2023 | $68.28 | $72.55 |
| May 2023 | $68.33 | $72.61 |
| April 2023 | $72.46 | $77 |
| March 2023 | $68.67 | $74 |
| February 2023 | $66.83 | $72.01 |
| January 2023 | $69.60 | $75 |
| December 2022 | $68.67 | $75 |
| November 2022 | $76 | $83 |
| October 2022 | $68.67 | $75 |
| September 2022 | $69.64 | $77.05 |
| August 2022 | $76.82 | $85 |
| July 2022 | $74.11 | $82 |
| June 2022 | $72.77 | $81.50 |
| May 2022 | $72.99 | $81.75 |
| April 2022 | $72.77 | $81.50 |
| March 2022 | $82.98 | $94 |
| February 2022 | $83.86 | $95 |
| January 2022 | $84.74 | $96 |
| December 2021 | $85.64 | $98 |
| November 2021 | $84.77 | $97 |
| October 2021 | $84.47 | $96.66 |
| September 2021 | $85.86 | $99.25 |
| August 2021 | $85.21 | $98.50 |
| July 2021 | $86.94 | $100.50 |
| June 2021 | $83.93 | $98 |
| May 2021 | $83.93 | $98 |
| April 2021 | $83.93 | $98 |
| March 2021 | $83.08 | $98 |
| February 2021 | $83.08 | $98 |
| January 2021 | $82.23 | $97 |
| December 2020 | $84.34 | $100.50 |
| November 2020 | $83.78 | $99.82 |
| October 2020 | $84.01 | $100.10 |
| September 2020 | $85.57 | $102.99 |
| August 2020 | $83.09 | $100 |
| July 2020 | $78.32 | $95.26 |
| June 2020 | $76.27 | $92.77 |
| May 2020 | $80.13 | $93 |
| April 2020 | $76.46 | $93 |
| March 2020 | $75.64 | $93 |
| February 2020 | $78.65 | $96.70 |
| January 2020 | $79.09 | $97.25 |
| December 2019 | $77.27 | $96 |
| November 2019 | $76.45 | $94.98 |
| October 2019 | $74.66 | $93.76 |
| September 2019 | $74.85 | $94 |
| August 2019 | $74.69 | $93.80 |
| July 2019 | $78.44 | $94 |
| June 2019 | $74.06 | $94 |
| May 2019 | $74.06 | $94 |
| April 2019 | $70.56 | $89.56 |
| March 2019 | $71.68 | $92 |
| February 2019 | $70.94 | $91.06 |
| January 2019 | $73.20 | $93.95 |
| December 2018 | $70.14 | $91.01 |
| November 2018 | $73.21 | $94.99 |
| October 2018 | $71.87 | $93.25 |
| September 2018 | $70.82 | $92.90 |
| August 2018 | $71.01 | $93.15 |
| July 2018 | $70.89 | $94 |
| June 2018 | $68.25 | $90.50 |
| May 2018 | $71.27 | $94.50 |
| April 2018 | $70.51 | $93.50 |
| March 2018 | $70.88 | $95 |
| February 2018 | $69.76 | $93.50 |
| January 2018 | $70.13 | $94 |
| December 2017 | $71.61 | $97 |
| November 2017 | $71.61 | $97 |
| October 2017 | $69.40 | $94 |
| September 2017 | $69.95 | $95.75 |
| August 2017 | $70.28 | $96.20 |
| July 2017 | $68.30 | $94.50 |
| June 2017 | $68.67 | $95 |
| May 2017 | $67.58 | $93.50 |
| April 2017 | $65.77 | $91 |
| March 2017 | $70.63 | $98.80 |
| February 2017 | $70.77 | $99 |
| January 2017 | $67.20 | $94 |
| December 2016 | $66.30 | $93.75 |
| November 2016 | $64 | $90.50 |
| October 2016 | $66.81 | $95.50 |
| September 2016 | $67.16 | $96 |
| August 2016 | $65.90 | $94.20 |
| July 2016 | $65.94 | $94.25 |
| June 2016 | $64.89 | $93.75 |
| May 2016 | $64.02 | $92.50 |
| April 2016 | $63.68 | $93 |
| March 2016 | $62.31 | $91 |
| February 2016 | $61.35 | $89.60 |
| January 2016 | $62.48 | $91.25 |
| December 2015 | $63.57 | $89.50 |
| November 2015 | $60.61 | $89.50 |
| October 2015 | $59.42 | $87.75 |
| September 2015 | $59.38 | $88.70 |
| August 2015 | $59.38 | $88.70 |
| July 2015 | $61.09 | $91.25 |
| June 2015 | $59.26 | $89.50 |
| May 2015 | $59.12 | $89.30 |
| April 2015 | $60.18 | $90.90 |
| March 2015 | $57.44 | $87.75 |
| February 2015 | $57.94 | $88.50 |
| January 2015 | $55.48 | $84.75 |
| December 2014 | $55.31 | $85.50 |
| November 2014 | $54.34 | $84 |
| October 2014 | $57.25 | $88.50 |
| September 2014 | $53.41 | $83.50 |
| August 2014 | $53.41 | $83.50 |
| July 2014 | $58.38 | $87 |
| June 2014 | $54.98 | $87 |
| May 2014 | $50.55 | $80 |
| April 2014 | $50.55 | $80 |
| March 2014 | $51.82 | $83 |
| February 2014 | $50.57 | $81 |
| January 2014 | $49.39 | $79.10 |
| December 2013 | $51.80 | $84 |
| November 2013 | $53.65 | $87 |
| October 2013 | $53.65 | $87 |
| September 2013 | $53.04 | $87 |
| August 2013 | $52.53 | $86.15 |
| July 2013 | $52.44 | $86 |
| June 2013 | $55.46 | $92 |
| May 2013 | $54.86 | $91 |
| April 2013 | $55.46 | $92 |
| March 2013 | $54.26 | $91 |
| February 2013 | $51.88 | $87 |
| January 2013 | $50.83 | $86.25 |
| December 2012 | $51.28 | $87 |
| November 2012 | $50.69 | $86.01 |
| October 2012 | $51.92 | $88.10 |
| September 2012 | $50.69 | $87 |
| August 2012 | $50.69 | $87 |
| July 2012 | $48.79 | $83.75 |
| June 2012 | $49.08 | $85.25 |
| May 2012 | $47.79 | $83 |
| April 2012 | $47.21 | $82 |
| March 2012 | $50.47 | $83.50 |
| February 2012 | $47.50 | $83.50 |
| January 2012 | $46.61 | $83 |
| December 2011 | $46.05 | $82 |
| November 2011 | $43.66 | $77.75 |
| October 2011 | $41.22 | $73.40 |
| September 2011 | $41.54 | $75 |
| August 2011 | $39.33 | $71 |
| July 2011 | $40.44 | $73 |
| June 2011 | $37.22 | $68.10 |
| May 2011 | $39.62 | $72.50 |
| April 2011 | $38.80 | $71 |
| March 2011 | $36.22 | $67.25 |
| February 2011 | $36.63 | $68 |
| January 2011 | $39.86 | $74 |
| December 2010 | $37.22 | $70.10 |
| November 2010 | $38.49 | $72.50 |
| October 2010 | $36.77 | $69.25 |
| September 2010 | $37.19 | $71 |
| August 2010 | $36.66 | $70 |
| July 2010 | $36.92 | $70.50 |
| June 2010 | $36.65 | $71 |
| May 2010 | $36.91 | $71.50 |
| April 2010 | $36.26 | $70.25 |
| March 2010 | $35.63 | $70 |
| February 2010 | $32.20 | $63.25 |
| January 2010 | $31.94 | $63.75 |
| December 2009 | $32.07 | $64 |
| November 2009 | $33.07 | $66 |
| October 2009 | $32.14 | $64.15 |
| September 2009 | $31.69 | $64.25 |
| August 2009 | $31.08 | $63 |
| July 2009 | $30.71 | $62.25 |
| June 2009 | $29.96 | $61.75 |
| May 2009 | $28.63 | $59 |
| April 2009 | $27.18 | $56.01 |
| March 2009 | $29.82 | $62.50 |
| January 2009 | $26.96 | $56.50 |
| December 2008 | $29.52 | $63 |
| November 2008 | $28.58 | $61 |
| October 2008 | $31.33 | $68 |
| September 2008 | $32.26 | $70 |
| August 2008 | $32.26 | $70 |
| June 2008 | $31.55 | $69.50 |
| May 2008 | $31.55 | $69.50 |
| April 2008 | $34.72 | $76.50 |
| March 2008 | $29.77 | $66.50 |
| February 2008 | $31.22 | $69.75 |
| January 2008 | $30.44 | $68 |
| December 2007 | $31.32 | $71 |
| November 2007 | $32.18 | $72.97 |
| October 2007 | $33.08 | $75 |
| September 2007 | $33.18 | $76.24 |
| August 2007 | $32.09 | $73.74 |
| July 2007 | $32.64 | $75 |
| June 2007 | $32.20 | $75 |
| May 2007 | $32.63 | $76 |
| April 2007 | $32.10 | $74.75 |
| March 2007 | $33.48 | $79 |
| February 2007 | $32.63 | $77 |
| January 2007 | $33.05 | $78 |
| December 2006 | $32.21 | $77 |
| November 2006 | $32.32 | $77.25 |
| October 2006 | $30.75 | $73.50 |
| September 2006 | $30.75 | $74.50 |
| August 2006 | $31.68 | $76.75 |
| July 2006 | $30.58 | $74.10 |
| June 2006 | $30.14 | $74 |
| May 2006 | $30.75 | $75.50 |
| April 2006 | $30.90 | $75.87 |
| March 2006 | $31.17 | $77.50 |
| February 2006 | $32.18 | $80 |
| January 2006 | $30.81 | $77.60 |
| December 2005 | $30.97 | $78 |
| November 2005 | $30.97 | $78 |
| October 2005 | $30.87 | $78.75 |
| September 2005 | $30.97 | $79 |
| July 2005 | $30.97 | $79 |
| June 2005 | $30.96 | $80 |
| May 2005 | $31.35 | $81 |
| April 2005 | $32.43 | $83.78 |
| March 2005 | $32 | $83.75 |
| February 2005 | $32.58 | $85.25 |
| January 2005 | $29.81 | $78 |
| December 2004 | $30.27 | $80.25 |
| November 2004 | $27.35 | $72.50 |
| October 2004 | $28.01 | $74.25 |
| September 2004 | $26.41 | $71 |
| August 2004 | $25.66 | $69 |
| July 2004 | $25.29 | $68 |
| June 2004 | $24.73 | $67.50 |
| May 2004 | $25.10 | $68.50 |
| April 2004 | $27.84 | $76 |
| March 2004 | $28.02 | $77.50 |
| February 2004 | $28.16 | $77.90 |
| January 2004 | $28.20 | $78 |
| December 2003 | $27.89 | $78.15 |
| November 2003 | $28.64 | $80.25 |
| October 2003 | $28.55 | $80 |
| September 2003 | $27.93 | $79.25 |
| August 2003 | $27.49 | $78 |
| July 2003 | $28.90 | $82 |
| June 2003 | $28.56 | $82 |
| May 2003 | $25.25 | $72.50 |
| April 2003 | $23.16 | $66.50 |
| March 2003 | $22.99 | $67 |
| February 2003 | $23.13 | $67.40 |
| January 2003 | $23.16 | $68.50 |
| December 2002 | $22.57 | $66.75 |
| November 2002 | $20.24 | $59.88 |
| October 2002 | $22.11 | $66.50 |
| August 2002 | $22.11 | $66.50 |
| July 2002 | $22.60 | $69 |
| June 2002 | $22.92 | $70 |
| May 2002 | $21.94 | $67 |
| April 2002 | $21.78 | $66.50 |
| March 2002 | $21.12 | $65.50 |
| February 2002 | $21.12 | $65.50 |
| January 2002 | $20.62 | $63.95 |
| December 2001 | $20.63 | $65 |
| October 2001 | $19.37 | $61.01 |
| September 2001 | $19.20 | $61.50 |
| August 2001 | $19.16 | $61.36 |
| July 2001 | $18.50 | $60.25 |
| June 2001 | $18.42 | $60 |
| May 2001 | $18.12 | $59 |
| April 2001 | $18.12 | $59 |
| March 2001 | $18.41 | $61 |
| February 2001 | $18.26 | $60.50 |
| January 2001 | $18.27 | $60.53 |
| December 2000 | $17.07 | $57.50 |
| November 2000 | $16.92 | $57 |
| October 2000 | $17.03 | $57.38 |
| September 2000 | $17.06 | $58.50 |
| August 2000 | $16.74 | $57.38 |
| July 2000 | $16.26 | $55.75 |
| June 2000 | $15.97 | $55.75 |
| May 2000 | $15.47 | $54 |
| April 2000 | $15.76 | $55 |
| March 2000 | $16.19 | $57.50 |
| February 2000 | $16.05 | $57 |
| January 2000 | $16.05 | $57 |
| December 1999 | $17.16 | $62 |
| November 1999 | $17.16 | $62 |
| October 1999 | $17.43 | $64 |
| August 1999 | $18.25 | $67 |
| July 1999 | $18.84 | $69.19 |
| June 1999 | $19.87 | $74 |
| May 1999 | $20.14 | $75 |
| April 1999 | $20.14 | $75 |
| March 1999 | $19.61 | $74 |
| January 1999 | $19.75 | $74.50 |
| December 1998 | $19.74 | $75.50 |
| November 1998 | $19.58 | $74.88 |
| October 1998 | $19.68 | $75.25 |
| September 1998 | $19.82 | $76.81 |
| August 1998 | $19.64 | $76.12 |
| July 1998 | $19.37 | $75.06 |
| June 1998 | $19 | $74.62 |
| May 1998 | $18.55 | $72.85 |
| April 1998 | $18.52 | $72.75 |
| March 1998 | $17.77 | $70.75 |
| February 1998 | $17.74 | $70.62 |
| January 1998 | $17.45 | $69.50 |
| December 1997 | $16.45 | $66.50 |
| November 1997 | $16.21 | $65.50 |
| October 1997 | $15.74 | $63.62 |
| August 1997 | $15.46 | $63.50 |
| July 1997 | $15.22 | $62.50 |
| June 1997 | $14.61 | $61 |
| May 1997 | $14.55 | $60.75 |
| April 1997 | $14.13 | $59 |
| March 1997 | $14.42 | $61.25 |
| February 1997 | $14.78 | $62.75 |
| January 1997 | $13.78 | $58.50 |
| December 1996 | $13.89 | $60 |
| November 1996 | $13.94 | $60.25 |
| October 1996 | $13.42 | $58 |
| September 1996 | $12.80 | $56.25 |
| August 1996 | $12.74 | $56 |
| July 1996 | $13.16 | $57.86 |
| June 1996 | $12.82 | $57.38 |
| May 1996 | $12.63 | $56.50 |
| April 1996 | $12.74 | $57 |
| March 1996 | $12.86 | $58.50 |
| February 1996 | $13.24 | $60.25 |
| January 1996 | $13.07 | $60.50 |
| December 1995 | $12.97 | $60 |
| November 1995 | $12.97 | $60 |
| October 1995 | $12.05 | $55.75 |
| September 1995 | $11.88 | $56 |
| July 1995 | $11.75 | $55.38 |
| June 1995 | $11.36 | $54.50 |
| May 1995 | $11.04 | $53 |
| April 1995 | $10.97 | $52.62 |
| March 1995 | $10.62 | $52 |
| February 1995 | $10.42 | $51 |
| January 1995 | $10.09 | $49.38 |
| December 1994 | $9.71 | $48.50 |
| November 1994 | $9.51 | $47.50 |
| October 1994 | $9.91 | $49.50 |
| September 1994 | $10.10 | $51.50 |
| August 1994 | $10.39 | $53 |
| July 1994 | $10 | $52 |
| June 1994 | $10 | $52 |
| May 1994 | $9.52 | $49.50 |
| April 1994 | $10.68 | $55.50 |
| March 1994 | $11.53 | $61 |
| February 1994 | $11.76 | $62.25 |
| January 1994 | $12.10 | $64 |
| December 1993 | $11.72 | $63 |
| November 1993 | $11.90 | $64 |
| October 1993 | $12.27 | $66 |
| September 1993 | $11.21 | $61.25 |
| August 1993 | $11.25 | $61.50 |
| July 1993 | $11.09 | $60.62 |
| June 1993 | $10.62 | $59 |
| May 1993 | $10.44 | $58 |
| April 1993 | $10.17 | $56.50 |
| March 1993 | $10.25 | $58 |
| February 1993 | $9.72 | $55 |
| January 1993 | $9.28 | $53.50 |
| December 1992 | $9.62 | $55.50 |
| November 1992 | $9.17 | $52.88 |
| October 1992 | $9.67 | $55.75 |
| September 1992 | $9.28 | $54.50 |
| August 1992 | $9.28 | $54.50 |
| July 1992 | $9.02 | $53 |
| June 1992 | $9.10 | $54.50 |
| May 1992 | $9.18 | $55 |
| April 1992 | $8.85 | $53 |
| March 1992 | $8.85 | $54 |
| February 1992 | $8.81 | $53.75 |
| January 1992 | $8.60 | $52.50 |
| December 1991 | $8.64 | $53.75 |
| November 1991 | $8.19 | $51 |
| October 1991 | $8.28 | $51.50 |
| September 1991 | $8.04 | $51 |
| August 1991 | $7.29 | $46.25 |
| July 1991 | $7.56 | $48 |
| June 1991 | $7.33 | $47.50 |
| May 1991 | $7.56 | $49 |
| April 1991 | $7.02 | $45.50 |
| February 1991 | $7.18 | $47.50 |
| January 1991 | $6.84 | $45.25 |
| December 1990 | $6.87 | $46.50 |
| November 1990 | $6.76 | $45.75 |
| October 1990 | $6.43 | $43.50 |
| September 1990 | $6.30 | $43.62 |
| August 1990 | $6.35 | $44 |
| July 1990 | $6.49 | $45 |
| June 1990 | $6.35 | $45 |
| May 1990 | $6.35 | $45 |
| April 1990 | $6.35 | $45 |
| March 1990 | $6.28 | $45.50 |
| February 1990 | $6.34 | $46 |
| January 1990 | $6.07 | $44 |
| December 1989 | $6.21 | $46 |
| November 1989 | $6.28 | $46.50 |
| October 1989 | $6.04 | $44.75 |
| September 1989 | $5.97 | $45.25 |
| August 1989 | $6.07 | $46 |
| July 1989 | $6.20 | $47 |
| June 1989 | $5.78 | $43.75 |
| May 1989 | $5.61 | $42.50 |
| April 1989 | $5.54 | $42 |
| March 1989 | $5.48 | $41.50 |
| February 1989 | $5.33 | $40.38 |
| January 1989 | $5.68 | $43 |
| December 1988 | $5.31 | $40.25 |
| November 1988 | $5.36 | $40.62 |
| October 1988 | $5.35 | $40.50 |
| September 1988 | $5.35 | $40.50 |
| August 1988 | $5.20 | $39.38 |
| July 1988 | $5.48 | $41.50 |
| June 1988 | $5.35 | $40.50 |
| April 1988 | $5.35 | $40.50 |
| March 1988 | $5.71 | $43.25 |
| January 1988 | $5.48 | $41.50 |
| December 1987 | $5.16 | $39.12 |
| November 1987 | $5.31 | $40.25 |
| October 1987 | $5.22 | $39.50 |
| September 1987 | $5.54 | $42 |
| August 1987 | $5.54 | $42 |
| July 1987 | $5.73 | $43.38 |
| June 1987 | $5.78 | $43.75 |
| May 1987 | $5.41 | $41 |
| April 1987 | $5.94 | $45 |
| March 1987 | $6.68 | $50.62 |
| February 1987 | $6.80 | $51.50 |
| January 1987 | $7.13 | $54 |
| December 1986 | $6.67 | $50.50 |
| November 1986 | $6.63 | $50.25 |
| October 1986 | $6.34 | $48 |
| September 1986 | $6.14 | $46.50 |
| August 1986 | $6.07 | $46 |
| July 1986 | $5.88 | $44.50 |
| June 1986 | $5.51 | $41.75 |
| May 1986 | $5.94 | $45 |
| April 1986 | $6.14 | $46.50 |
| March 1986 | $6.07 | $46 |
| February 1986 | $6.07 | $46 |
| January 1986 | $5.28 | $40 |
| December 1985 | $4.92 | $37.25 |
| November 1985 | $4.75 | $36 |
| October 1985 | $4.57 | $34.62 |
| September 1985 | $4.62 | $35 |
| August 1985 | $4.65 | $35.25 |
| July 1985 | $4.62 | $35 |
| June 1985 | $5.02 | $38 |
| May 1985 | $4.36 | $33 |
| April 1985 | $4.29 | $32.50 |
| March 1985 | $4.09 | $31 |
| February 1985 | $4.03 | $30.50 |
| January 1985 | $4.29 | $32.50 |
| December 1984 | $3.93 | $29.75 |
| November 1984 | $3.80 | $28.75 |
| October 1984 | $3.73 | $28.25 |
| September 1984 | $3.56 | $27 |
| August 1984 | $3.70 | $28 |
| July 1984 | $3.47 | $26.25 |
| June 1984 | $3.73 | $28.25 |
| May 1984 | $3.63 | $27.50 |
| April 1984 | $3.70 | $28 |
| March 1984 | $3.90 | $29.50 |
| February 1984 | $3.70 | $28 |
| January 1984 | $3.80 | $28.75 |
| December 1983 | $3.96 | $30 |
| November 1983 | $4.22 | $32 |
| October 1983 | $4.22 | $32 |
| September 1983 | $4.09 | $31 |
| August 1983 | $3.96 | $30 |
| July 1983 | $3.96 | $30 |
| June 1983 | $4.29 | $32.50 |
| May 1983 | $4.42 | $33.50 |
| April 1983 | $4.49 | $34 |
| March 1983 | $4.46 | $33.75 |
| February 1983 | $4.22 | $32 |
| January 1983 | $4.09 | $31 |
| December 1982 | $4.22 | $32 |
| November 1982 | $4.09 | $31 |
| October 1982 | $3.90 | $29.50 |
| September 1982 | $3.90 | $29.50 |
| August 1982 | $3.83 | $29 |
| July 1982 | $3.70 | $28 |
| June 1982 | $3.83 | $29 |
| May 1982 | $3.63 | $27.50 |
| April 1982 | $3.63 | $27.50 |
| March 1982 | $3.68 | $27.88 |
| February 1982 | $3.53 | $26.75 |
| January 1982 | $3.30 | $25 |
| December 1981 | $3.32 | $25.12 |
| November 1981 | $3.53 | $26.75 |
| October 1981 | $3.30 | $25 |
| September 1981 | $3.30 | $25 |
| August 1981 | $3.30 | $25 |
| July 1981 | $3.50 | $26.50 |
| June 1981 | $3.56 | $27 |
| May 1981 | $3.50 | $26.50 |
| April 1981 | $3.53 | $26.75 |
| February 1981 | $3.83 | $29 |
| January 1981 | $3.58 | $27.12 |
| December 1980 | $3.90 | $29.50 |
| November 1980 | $3.83 | $29 |
| October 1980 | $3.83 | $29 |
| September 1980 | $3.96 | $30 |
| August 1980 | $4.29 | $32.50 |
| July 1980 | $4.22 | $32 |
| June 1980 | $4.36 | $33 |
| May 1980 | $4.29 | $32.50 |
| April 1980 | $4.04 | $30.62 |
| March 1980 | $3.70 | $28 |
UEPEM
Price: $67.95
52 week price:
5-year range yield:
Forward Dividend Yield: 5.89%
Payout Ratio: 78.39%
Payout Ratio Range:
Dividend Per Share: 4.00 USD
Earnings Per Share: 5.10 USD
P/E Ratio: 12.56
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 200
Ebitda: 1.4 billionMarket Capitalization: 6.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25