Australia markets open in 1 hour 19 minutes

DTE Energy Company 2020 Series (DTB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.81+0.11 (+0.56%)
At close: 04:00PM EDT
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202419.6719.8919.6719.8119.815,600
17 June 202419.8919.9519.5719.7019.707,600
14 June 202419.8719.8819.7219.8419.846,700
13 June 202419.9119.9119.6719.8319.8313,000
12 June 202419.9019.9819.8119.8119.819,500
11 June 202420.1520.1519.7619.7819.7810,200
10 June 202420.0920.2619.9220.0320.0311,600
07 June 202419.9320.1919.7920.1920.1916,400
06 June 202419.9520.2819.7320.2020.2014,600
05 June 202420.0920.0919.6820.0720.0712,100
04 June 202419.9420.1319.8320.0120.0119,100
03 June 202419.7019.9319.5519.8819.8817,800
31 May 202419.0119.8319.0119.7619.7687,000
30 May 202418.9019.1618.9018.9918.998,800
29 May 202418.9518.9518.7518.8518.8510,000
28 May 202419.3219.3218.9818.9818.989,400
24 May 202419.0019.2819.0019.1119.1119,100
23 May 202419.4019.5018.8918.9518.9517,900
22 May 202419.3119.4319.1219.3019.3016,400
21 May 202419.3419.5619.2419.3319.337,200
20 May 202419.4719.4719.2519.3119.316,800
17 May 202419.3319.5119.1619.3619.3613,200
16 May 202419.5219.5219.3619.3719.377,600
15 May 202419.5319.6019.3519.5019.5023,900
14 May 202419.4519.4519.3119.3119.3114,600
13 May 202419.4019.5019.3019.3119.317,900
10 May 202419.4619.6419.2419.2419.246,800
09 May 202419.3519.6319.3519.3819.388,500
08 May 202419.6019.6719.3919.4019.409,000
07 May 202419.8519.9519.6119.7619.7613,200
06 May 202419.7619.8119.7519.7519.752,800
03 May 202419.7519.9219.6619.6919.695,700
02 May 202419.5719.7519.5019.6519.6513,300
01 May 202419.7219.7219.3619.6619.667,100
30 Apr 202419.9519.9519.5119.5119.517,600
29 Apr 202420.2020.2719.8519.9019.9013,000
26 Apr 202420.2720.6820.0120.2520.258,900
25 Apr 202420.0620.1819.7120.1020.109,600
24 Apr 202420.2920.3520.0520.3320.3314,200
23 Apr 202419.2820.4619.1720.4320.43118,800
22 Apr 202419.0019.2519.0019.2419.2410,100
19 Apr 202418.9419.0818.9018.9418.9412,200
18 Apr 202419.0119.0418.8218.9218.9212,200
17 Apr 202418.9619.1318.8519.0419.0411,200
16 Apr 202418.8118.9518.8118.8318.836,600
15 Apr 202419.5919.6418.7218.8218.8224,800
12 Apr 202419.4319.6619.4219.4619.4610,100
11 Apr 202419.9219.9219.4519.5019.508,000
10 Apr 202420.2920.2919.8019.8119.8110,400
09 Apr 202420.4020.4920.3120.3520.352,700
08 Apr 202420.4620.5920.2520.3420.3420,400
05 Apr 202420.3020.6020.2820.4620.4618,400
04 Apr 202420.2720.5620.2120.4620.4610,100
03 Apr 202420.1820.4420.1820.2020.204,600
02 Apr 202420.5120.5120.1820.3320.337,200
01 Apr 202420.4720.7920.0820.5620.566,500
28 Mar 202420.7320.7320.4220.6020.6017,900
27 Mar 202420.7420.7420.3120.5920.5924,500
27 Mar 20240.273 Dividend
26 Mar 202421.0921.0920.8120.8920.6224,900
25 Mar 202421.0121.0720.9521.0120.746,100
22 Mar 202421.1821.2020.9521.0720.795,400
21 Mar 202421.0821.2420.9821.0620.7817,800
20 Mar 202420.8621.0220.7521.0220.7513,300
19 Mar 202420.9220.9320.7020.9020.6311,900
18 Mar 202421.0021.0020.7020.8420.577,600
15 Mar 202420.9520.9520.8320.9020.6312,600
14 Mar 202421.1021.1720.9021.0520.779,500
13 Mar 202421.2321.2321.0521.1220.847,100
12 Mar 202421.2321.2321.0221.1820.905,500
11 Mar 202421.0521.2721.0521.1720.8911,200
08 Mar 202421.2321.2321.1521.2120.935,700
07 Mar 202421.1421.1921.0421.1720.8917,300
06 Mar 202421.0921.1121.0021.1120.8314,800
05 Mar 202421.0021.0520.7021.0320.766,600
04 Mar 202421.0221.0720.8920.8920.627,000
01 Mar 202421.1421.1420.8521.1020.829,500
29 Feb 202420.9121.1420.7021.1420.8626,000
28 Feb 202420.9420.9420.8020.9220.643,600
27 Feb 202420.9620.9620.6520.9420.679,300
26 Feb 202420.9220.9720.8420.9620.696,000
23 Feb 202420.9921.1020.9720.9820.7113,800
22 Feb 202421.0021.0020.7120.8320.566,700
21 Feb 202420.8420.9720.7020.8620.594,400
20 Feb 202420.7920.9220.6520.7820.517,300
16 Feb 202420.7121.0420.6220.7120.4410,500
15 Feb 202420.7920.9920.6420.8820.617,700
14 Feb 202420.8621.2520.6320.7920.528,600
13 Feb 202421.2021.2020.7520.8720.6012,500
12 Feb 202421.3021.4421.2621.4121.1310,100
09 Feb 202420.8321.3120.8321.2921.0113,000
08 Feb 202420.8020.9320.7320.9320.665,800
07 Feb 202420.8020.9520.6020.9120.6416,400
06 Feb 202420.8620.9020.6120.7520.4816,200
05 Feb 202420.9120.9420.6620.7920.527,900
02 Feb 202421.0621.1520.9021.0120.7413,300
01 Feb 202420.8421.3420.5821.3421.0643,800
31 Jan 202420.8020.9520.7120.7220.4510,300
30 Jan 202420.9420.9820.7420.9720.7013,000
29 Jan 202420.6320.8720.6320.8620.5924,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...