UNION ELECTRIC COMPANY 4.50% CU - Price History
Monthly price history for UEPEO (UNION ELECTRIC COMPANY 4.50% CU)
Date | Adjusted price | Real 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
Forward Dividend Yield: 6.14%
Payout Ratio: 88.18%
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 billionMarket Capitalization: 7.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR20: 1.08%