UNION ELECTRIC COMPANY 4.50% CU - Price History

Monthly price history for UEPEO (UNION ELECTRIC COMPANY 4.50% CU)

DateAdjusted priceReal price
April 2024 $73.30 $73.30
March 2024 $75 $75
February 2024 $73.30 $73.30
January 2024 $73.57 $73.57
December 2023 $73 $73
November 2023 $70 $70
October 2023 $68.50 $68.50
September 2023 $73.51 $74.71
August 2023 $75.77 $77
July 2023 $77.74 $79
June 2023 $79.55 $82
May 2023 $80.49 $82.97
April 2023 $79.55 $82
March 2023 $79.38 $83
February 2023 $77.23 $80.75
January 2023 $84.17 $88
December 2022 $73.58 $78
November 2022 $74.52 $79
October 2022 $82.80 $89
September 2022 $80.49 $86.51
August 2022 $84.66 $91
July 2022 $83.73 $90
June 2022 $83.60 $91
May 2022 $86.37 $94.01
April 2022 $87.16 $96
March 2022 $87.32 $96.17
February 2022 $90.34 $99.50
January 2022 $91.54 $100.82
December 2021 $92.50 $103
November 2021 $92.50 $103
October 2021 $91.83 $102.25
September 2021 $92.40 $104
August 2021 $92.62 $104.25
July 2021 $93.29 $105
June 2021 $91.18 $103.75
May 2021 $91.49 $104.10
April 2021 $89.95 $102.35
March 2021 $92.14 $106
February 2021 $92.14 $106
January 2021 $90.62 $104.25
December 2020 $94.18 $109.50
November 2020 $89.26 $103.78
October 2020 $88.59 $103
September 2020 $89.11 $104.75
August 2020 $87.83 $103.25
July 2020 $88.21 $103.70
June 2020 $86.65 $103
May 2020 $86.02 $102.25
April 2020 $86.65 $103
March 2020 $85.75 $103
February 2020 $91.58 $110
January 2020 $91.57 $109.99
December 2019 $87.30 $106
November 2019 $83.66 $101.58
October 2019 $84.41 $102.49
September 2019 $84.28 $103.50
August 2019 $83.06 $102
July 2019 $82.66 $101.51
June 2019 $81.57 $101.29
May 2019 $83.35 $103.50
April 2019 $78.94 $98.02
March 2019 $80.62 $101.25
February 2019 $79.63 $100
January 2019 $80.03 $100.50
December 2018 $79.54 $101
November 2018 $79.54 $101
October 2018 $78.75 $100
September 2018 $75.71 $97.25
August 2018 $76.30 $98
July 2018 $77.85 $99.99
June 2018 $75.44 $98.01
May 2018 $76.97 $100
April 2018 $76.90 $99.90
March 2018 $75.71 $99.50
February 2018 $76.09 $100
January 2018 $74.95 $98.50
December 2017 $74.48 $99
November 2017 $74.47 $99
October 2017 $77.86 $103.50
September 2017 $76.98 $103.50
August 2017 $74.75 $100.50
July 2017 $74.38 $100
June 2017 $73.54 $100
May 2017 $73.54 $100
April 2017 $73.54 $100
March 2017 $72.68 $100
February 2017 $72.68 $100
January 2017 $71.96 $99
December 2016 $72.86 $101.40
November 2016 $72.14 $100.40
October 2016 $74.01 $103
September 2016 $71.87 $101.15
August 2016 $70.35 $99
July 2016 $69.64 $98
June 2016 $69.55 $99
May 2016 $67.44 $96
April 2016 $67.44 $96
March 2016 $66.66 $96
February 2016 $66.66 $96
January 2016 $65.13 $93.80
December 2015 $66.03 $96.25
November 2015 $65 $94.75
October 2015 $65.86 $96
September 2015 $64.40 $95
August 2015 $63.72 $94
July 2015 $64.54 $95.20
June 2015 $63.28 $94.50
May 2015 $64.28 $96
April 2015 $64.25 $95.95
March 2015 $63.53 $96
February 2015 $62.87 $95
January 2015 $63.53 $96
December 2014 $62.11 $95
November 2014 $62.11 $95
October 2014 $60.80 $93
September 2014 $60.07 $93
August 2014 $58.61 $90.75
July 2014 $57.48 $89
June 2014 $58.03 $91
May 2014 $57.95 $90.87
April 2014 $57.95 $90.87
March 2014 $58.07 $92.20
February 2014 $58.58 $93
January 2014 $57.81 $91.78
December 2013 $57.25 $92
November 2013 $58.81 $94.50
October 2013 $58.65 $94.25
September 2013 $58.25 $94.75
August 2013 $58.55 $95.25
July 2013 $57.54 $93.61
June 2013 $58.48 $96.25
May 2013 $58.79 $96.75
April 2013 $57.81 $95.15
March 2013 $57.43 $95.60
February 2013 $57.67 $96
January 2013 $56.77 $94.50
December 2012 $57 $96
November 2012 $56.40 $95
October 2012 $54.77 $92.26
September 2012 $54.42 $92.75
August 2012 $53.84 $91.75
July 2012 $53.63 $91.40
June 2012 $52.88 $91.20
May 2012 $53.92 $93
April 2012 $51.74 $89.25
March 2012 $52.09 $91
February 2012 $52.08 $90.98
January 2012 $51.94 $90.75
December 2011 $49.73 $88
November 2011 $46.91 $83.01
October 2011 $48.60 $86
September 2011 $43.49 $78
August 2011 $42.49 $76.20
July 2011 $48.51 $87
June 2011 $44.98 $81.75
May 2011 $40.52 $73.65
April 2011 $40.28 $73.20
March 2011 $41.22 $76
February 2011 $40.68 $75.02
January 2011 $40.06 $73.88
December 2010 $41.66 $78
November 2010 $40.59 $76
October 2010 $39.52 $74
September 2010 $38.92 $74
August 2010 $38.10 $72.45
July 2010 $38.85 $75
June 2010 $38.85 $75
May 2010 $39.37 $76
April 2010 $38.33 $74
March 2010 $39.80 $78
February 2010 $36.87 $72.25
January 2010 $35.98 $70.50
December 2009 $35.55 $70.75
November 2009 $35.18 $70
October 2009 $35.18 $70
September 2009 $36.34 $73.50
August 2009 $33.89 $68.55
July 2009 $33.62 $68
June 2009 $35 $72
May 2009 $31.84 $65.50
April 2009 $31.11 $64
March 2009 $31.99 $67
February 2009 $34.37 $72
January 2009 $33.90 $71
December 2008 $33.67 $71.75
November 2008 $29.56 $63
October 2008 $32.85 $70
September 2008 $35.32 $76.50
August 2008 $35.55 $77
July 2008 $36.94 $80
June 2008 $35.05 $77
May 2008 $34.37 $75.50
April 2008 $34.19 $75.10
March 2008 $32.78 $73.10
February 2008 $34.53 $77
January 2008 $33.63 $75
December 2007 $35.03 $79.25
November 2007 $36.68 $83
October 2007 $37.04 $83.80
September 2007 $36.62 $84
August 2007 $35.75 $82
July 2007 $36.18 $82.98
June 2007 $36.34 $84.50
May 2007 $36.28 $84.35
April 2007 $36.12 $84
March 2007 $37.24 $87.75
February 2007 $36.54 $86.10
January 2007 $36.08 $85
December 2006 $35.82 $85.50
November 2006 $35.30 $84.25
October 2006 $35.40 $84.50
September 2006 $33.89 $82
August 2006 $33.72 $81.60
July 2006 $33.99 $82.25
June 2006 $33.63 $82.50
May 2006 $33.83 $83
April 2006 $33.73 $82.75
March 2006 $34.59 $86
February 2006 $33.22 $82.60
January 2006 $33.18 $82.50
December 2005 $31.73 $80
November 2005 $31.93 $80.50
October 2005 $31.86 $80.32
September 2005 $31.58 $80.75
August 2005 $32.85 $84
July 2005 $32.66 $83.50
June 2005 $32.27 $83.65
May 2005 $31.63 $82
April 2005 $32.11 $83.25
March 2005 $32.34 $85
February 2005 $32.34 $85
January 2005 $30.72 $80.75
December 2004 $30.59 $81.50
November 2004 $29.09 $77.50
October 2004 $30.50 $81.25
September 2004 $28.95 $78.25
August 2004 $29.04 $78.50
July 2004 $27.75 $75
June 2004 $26.23 $72
May 2004 $26.95 $74
April 2004 $28.96 $79.50
March 2004 $31.81 $88.50
February 2004 $31.45 $87.50
January 2004 $30.76 $85.60
December 2003 $29.34 $82.75
November 2003 $29.96 $84.50
October 2003 $30.22 $85.25
September 2003 $29.32 $83.80
August 2003 $29.04 $83
July 2003 $30.26 $86.50
June 2003 $30.39 $88
May 2003 $27.46 $79.50
April 2003 $26.16 $75.75
March 2003 $25.18 $74
February 2003 $25.18 $74
January 2003 $25.60 $75.25
December 2002 $24.46 $73
November 2002 $23.96 $71.50
October 2002 $23.62 $70.50
September 2002 $24.73 $75
August 2002 $23.08 $70
July 2002 $23.04 $69.87
June 2002 $22.87 $70.50
May 2002 $22.79 $70.25
April 2002 $22.34 $68.85
March 2002 $22.15 $69.40
February 2002 $22.34 $70
January 2002 $21.86 $68.50
December 2001 $21.34 $68
November 2001 $20.09 $64
October 2001 $20.64 $65.75
September 2001 $20.36 $66
August 2001 $20.59 $66.75
July 2001 $19.43 $63
June 2001 $19.05 $62.90
May 2001 $19.08 $63
April 2001 $18.48 $61
March 2001 $18.73 $63
February 2001 $18.14 $61
January 2001 $17.24 $58
December 2000 $16.47 $56.50
November 2000 $16.47 $56.50
October 2000 $16.14 $55.38
September 2000 $16.57 $58
August 2000 $17 $59.50
July 2000 $16.57 $58
June 2000 $15.82 $56.50
May 2000 $14.56 $52
April 2000 $15.12 $54
March 2000 $14.69 $53.50
February 2000 $14.41 $52.50
January 2000 $14.28 $52
December 1999 $15.34 $57
November 1999 $16.54 $61.46
October 1999 $17.50 $65
September 1999 $17.32 $65.50
August 1999 $18.45 $69.75
July 1999 $18.25 $69
June 1999 $17.45 $67
May 1999 $18.62 $71.50
April 1999 $20.25 $77.75
March 1999 $20.01 $78
February 1999 $20.04 $78.12
January 1999 $19.59 $76.38
December 1998 $19.72 $78
November 1998 $19.72 $78
October 1998 $20.21 $79.94
September 1998 $20.25 $81.25
August 1998 $20.13 $80.75
July 1998 $19.26 $77.25
June 1998 $18.82 $76.62
May 1998 $18.18 $74
April 1998 $17.10 $69.62
March 1998 $17.76 $73.50
February 1998 $17.40 $72
January 1998 $17.40 $72
December 1997 $16.66 $70
November 1997 $16.51 $69.38
October 1997 $15.82 $66.50
September 1997 $15.92 $68
August 1997 $15.68 $67
July 1997 $15.92 $68
June 1997 $14.95 $65
May 1997 $14.61 $63.50
April 1997 $14.61 $63.50
March 1997 $14.49 $64.12
February 1997 $14.23 $63
January 1997 $14.63 $64.75
December 1996 $13.42 $60.50
November 1996 $13.64 $61.50
October 1996 $13.42 $60.50
September 1996 $13.61 $62.50
August 1996 $13.50 $62
July 1996 $13.18 $60.50
June 1996 $13.12 $61.38
May 1996 $13.25 $62
April 1996 $13.33 $62.38
March 1996 $13.97 $66.50
February 1996 $13.44 $64
January 1996 $13.65 $65
December 1995 $12.79 $62
November 1995 $12.79 $62
October 1995 $13.20 $64
September 1995 $12.56 $62
August 1995 $12.21 $60.25
July 1995 $12.77 $63
June 1995 $12.33 $62
May 1995 $11.84 $59.50
April 1995 $11.39 $57.25
March 1995 $11.02 $56.50
February 1995 $10.97 $56.25
January 1995 $10.73 $55
December 1994 $10.41 $54.50
November 1994 $10.36 $54.25
October 1994 $10.50 $55
September 1994 $10.85 $58
August 1994 $11.04 $59
July 1994 $11.42 $61
June 1994 $11.11 $60.50
May 1994 $10.74 $58.50
April 1994 $11.20 $61
March 1994 $11.36 $63
February 1994 $11.36 $63
January 1994 $11.99 $66.50
December 1993 $11.69 $66
November 1993 $11.87 $67
October 1993 $11.96 $67.50
September 1993 $12.55 $72
August 1993 $11.46 $65.75
July 1993 $11.52 $66.12
June 1993 $11.13 $65
May 1993 $10.88 $63.50
April 1993 $10.83 $63.25
March 1993 $10.54 $62.62
February 1993 $10.52 $62.50
January 1993 $10.43 $62
December 1992 $10.20 $61.75
November 1992 $10.08 $61
October 1992 $10.08 $61
September 1992 $10.38 $64
August 1992 $9.73 $60
July 1992 $9.57 $59
June 1992 $9.17 $57.62
May 1992 $9.15 $57.50
April 1992 $9.23 $58
March 1992 $8.89 $57
February 1992 $9.20 $59
January 1992 $9.04 $58
December 1991 $8.96 $58.62
November 1991 $8.41 $55
October 1991 $8.72 $57
September 1991 $7.98 $53.25
August 1991 $8.24 $55
July 1991 $7.86 $52.50
June 1991 $7.69 $52.50
May 1991 $7.62 $52
April 1991 $7.69 $52.50
March 1991 $7.59 $53
February 1991 $7.30 $51
January 1991 $7.13 $49.75
December 1990 $6.86 $49
November 1990 $6.79 $48.50
October 1990 $6.89 $49.25
September 1990 $6.63 $48.50
August 1990 $6.70 $49
July 1990 $6.70 $49
June 1990 $6.61 $49.50
May 1990 $6.55 $49
April 1990 $6.61 $49.50
March 1990 $6.46 $49.50
February 1990 $6.53 $50
January 1990 $6.60 $50.50
December 1989 $6.45 $50.50
November 1989 $6.26 $49
October 1989 $6.26 $49
September 1989 $6.02 $48.25
August 1989 $5.99 $48
July 1989 $5.77 $46.25
June 1989 $5.75 $47.25
May 1989 $5.60 $46
April 1989 $5.48 $45
March 1989 $5.40 $45.50
February 1989 $5.46 $46
January 1989 $5.40 $45.50
December 1988 $5.26 $45.50
November 1988 $5.15 $44.50
October 1988 $5.18 $44.75
September 1988 $5.18 $46
August 1988 $5.02 $44.50
July 1988 $5.02 $44.50
June 1988 $5.05 $46
May 1988 $5.05 $46
April 1988 $4.97 $45.25
March 1988 $4.82 $45
February 1988 $4.82 $45
January 1988 $4.87 $45.50
December 1987 $4.59 $44
November 1987 $4.54 $43.50
October 1987 $4.49 $43
September 1987 $4.57 $45
August 1987 $4.67 $46
July 1987 $4.67 $46
June 1987 $4.66 $47
May 1987 $4.63 $46.75
April 1987 $4.94 $49.88
March 1987 $4.94 $51
February 1987 $4.99 $51.50
January 1987 $5.04 $52
December 1986 $4.74 $50
November 1986 $4.74 $50
October 1986 $4.64 $49
September 1986 $4.46 $47
August 1986 $4.74 $50
July 1986 $4.50 $47.50
June 1986 $4.41 $46.50
May 1986 $4.24 $44.75
April 1986 $4.50 $47.50
March 1986 $4.46 $47
February 1986 $4.17 $44
January 1986 $3.79 $40
December 1985 $3.79 $40
November 1985 $3.60 $38
October 1985 $3.51 $37
September 1985 $3.77 $39.75
August 1985 $3.53 $37.25
July 1985 $3.60 $38
June 1985 $3.65 $38.50
May 1985 $3.54 $37.38
April 1985 $3.32 $35
March 1985 $3.20 $33.75
February 1985 $3.15 $33.25
January 1985 $3.29 $34.75
December 1984 $3.15 $33.25
November 1984 $3.18 $33.50
October 1984 $2.92 $30.75
September 1984 $2.89 $30.50
August 1984 $2.84 $30
July 1984 $2.77 $29.25
June 1984 $2.75 $29
May 1984 $2.80 $29.50
April 1984 $2.80 $29.50
March 1984 $2.94 $31
February 1984 $2.94 $31
January 1984 $2.89 $30.50
December 1983 $3.13 $33
November 1983 $3.22 $34
October 1983 $3.25 $34.25
September 1983 $3.25 $34.25
August 1983 $3.25 $34.25
July 1983 $3.27 $34.50
June 1983 $3.41 $36
May 1983 $3.36 $35.50
April 1983 $3.32 $35
March 1983 $3.41 $36
February 1983 $3.22 $34
January 1983 $3.25 $34.25
December 1982 $3.13 $33
November 1982 $3.14 $33.12
October 1982 $3.13 $33
September 1982 $2.94 $31
August 1982 $3.01 $31.75
July 1982 $2.80 $29.50
June 1982 $2.94 $31
May 1982 $2.80 $29.50
April 1982 $2.75 $29
March 1982 $2.82 $29.75
February 1982 $2.77 $29.25
January 1982 $2.69 $28.38
December 1981 $2.65 $28
November 1981 $2.84 $30
October 1981 $2.58 $27.25
September 1981 $2.80 $29.50
August 1981 $2.72 $28.75
July 1981 $2.81 $29.62
June 1981 $2.95 $31.12
May 1981 $2.75 $29
April 1981 $2.99 $31.50
March 1981 $2.94 $31
February 1981 $2.94 $31
January 1981 $2.94 $31
December 1980 $3.13 $33
November 1980 $2.94 $31
October 1980 $3.01 $31.75
September 1980 $3.18 $33.50
August 1980 $3.22 $34
July 1980 $3.51 $37
June 1980 $3.65 $38.50
May 1980 $3.56 $37.50
April 1980 $3.18 $33.50
March 1980 $2.86 $30.12

UEPEO

Price: $73.30

52 week price:
67.50
99.97

5-year range yield:
4.17%
6.57%

Forward Dividend Yield: 6.14%

Payout Ratio: 88.18%

Payout Ratio Range:
88.18%
136.78%

Dividend Per Share: 4.50 USD

Earnings Per Share: 5.10 USD

P/E Ratio: 14.37

Exchange: PNK

Sector: Utilities

Industry: Utilities - Regulated Electric

Volume: 100

Ebitda: 1.4 billion

Market Capitalization: 7.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 38

DGR20: 1.08%

Links: