DTE Energy Company 6.25% Corporate Unitsのデータ

DTE Energy Company 6.25% Corporate Unitsの基本情報

名前 DTE Energy Company 6.25% Corporate Units
ティッカー DTP
国 United States
上場年 nan
セクター Public Utilities

DTE Energy Company 6.25% Corporate Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.73 46.29 46.73 46.44 70900.0 46.44
2021-02-12 46.8 46.43 46.74 46.48 26000.0 46.48
2021-02-11 47.1 46.82 47.1 46.87 46100.0 46.87
2021-02-10 47.22 46.82 46.91 47.01 183500.0 47.01
2021-02-09 47.19 46.74 47.19 46.95 68700.0 46.95
2021-02-08 47.24 46.72 47.16 46.99 51200.0 46.99
2021-02-05 47.3 46.75 46.75 47.16 124100.0 47.16
2021-02-04 46.7 46.15 46.15 46.49 127800.0 46.49
2021-02-03 46.62 46.09 46.62 46.18 19900.0 46.18
2021-02-02 47.16 46.6 46.6 46.68 12500.0 46.68
2021-02-01 46.71 46.1 46.56 46.55 9800.0 46.55
2021-01-29 46.86 46.15 46.75 46.38 74400.0 46.38
2021-01-28 47.25 46.9 47.11 46.9 30900.0 46.9
2021-01-27 47.43 46.6 47.43 46.77 286300.0 46.77
2021-01-26 47.62 47.36 47.36 47.51 362200.0 47.51
2021-01-25 47.7 46.82 46.82 47.59 26500.0 47.59
2021-01-22 47.33 46.67 47.1 47.33 260700.0 47.33
2021-01-21 47.38 46.88 47.38 47.2 206500.0 47.2
2021-01-20 47.2 46.77 46.79 47.18 118300.0 47.18
2021-01-19 47.67 46.76 47.67 46.85 13100.0 46.85
2021-01-15 47.67 46.43 47.17 47.35 704200.0 47.35
2021-01-14 47.88 47.12 47.88 47.25 378900.0 47.25
2021-01-13 48.36 47.08 47.88 48.35 363000.0 47.57
2021-01-12 47.65 46.55 47.18 47.65 1134400.0 46.88
2021-01-11 47.33 46.9 47.27 47.14 562500.0 46.38
2021-01-08 47.69 47.02 47.54 47.27 117400.0 46.51
2021-01-07 49.35 47.46 48.37 47.51 247900.0 46.74
2021-01-06 48.19 47.44 47.44 48.1 33200.0 47.32
2021-01-05 47.94 47.12 47.94 47.49 74000.0 46.72
2021-01-04 48.21 47.35 48.0 47.5 22500.0 46.73
2020-12-31 48.14 47.04 47.04 48.14 118600.0 47.36
2020-12-30 47.74 47.02 47.2 47.43 27200.0 46.66
2020-12-29 47.64 46.86 47.64 46.92 38300.0 46.16
2020-12-28 47.48 47.15 47.48 47.27 19500.0 46.51
2020-12-24 47.14 46.65 46.83 47.14 14500.0 46.38
2020-12-23 47.25 46.7 46.96 46.82 288400.0 46.06
2020-12-22 47.02 46.5 46.5 46.91 24000.0 46.15
2020-12-21 47.44 46.27 46.86 46.67 83700.0 45.92
2020-12-18 47.9 47.47 47.47 47.7 25200.0 46.93
2020-12-17 48.05 47.61 48.05 47.7 60600.0 46.93
2020-12-16 48.41 47.54 48.41 47.79 37400.0 47.02
2020-12-15 48.24 47.56 48.0 48.24 12700.0 47.46
2020-12-14 48.67 47.71 48.67 47.73 110700.0 46.96
2020-12-11 48.18 47.83 47.83 48.18 9200.0 47.4
2020-12-10 48.25 47.5 48.25 47.96 19300.0 47.19
2020-12-09 48.26 48.03 48.17 48.15 197600.0 47.37
2020-12-08 48.17 47.68 47.95 47.98 65000.0 47.2
2020-12-07 48.54 48.02 48.52 48.12 26000.0 47.35
2020-12-04 48.89 48.19 48.89 48.36 72400.0 47.58
2020-12-03 49.08 48.54 48.73 48.63 163600.0 47.84
2020-12-02 48.93 47.92 48.39 48.93 73000.0 48.14
2020-12-01 48.91 48.51 48.62 48.56 22500.0 47.78
2020-11-30 49.4 48.09 49.4 48.09 91700.0 47.31
2020-11-27 49.86 49.05 49.86 49.18 38700.0 48.39
2020-11-25 50.2 49.66 49.85 50.04 58500.0 49.23
2020-11-24 50.05 49.62 49.85 50.05 12100.0 49.24
2020-11-23 49.75 49.28 49.28 49.64 224600.0 48.84
2020-11-20 49.77 49.19 49.77 49.33 11300.0 48.53
2020-11-19 49.82 49.12 49.6 49.24 10800.0 48.44
2020-11-18 50.29 49.48 50.28 49.55 69100.0 48.75
2020-11-17 52.86 48.23 50.38 50.28 13900.0 49.47
2020-11-16 50.88 49.62 49.77 50.66 78500.0 49.84
2020-11-13 49.81 49.04 49.04 49.67 23500.0 48.87
2020-11-12 49.38 48.44 49.38 48.67 141500.0 47.88
2020-11-11 50.36 49.48 50.21 49.65 245900.0 48.85
2020-11-10 50.2 49.19 49.5 50.1 230200.0 49.29
2020-11-09 49.57 47.94 47.94 49.1 88300.0 48.31
2020-11-06 48.22 47.42 48.22 47.67 261500.0 46.9
2020-11-05 48.94 48.13 48.5 48.13 68700.0 47.35
2020-11-04 49.05 48.0 48.2 48.06 23800.0 47.28
2020-11-03 48.71 48.12 48.62 48.19 226500.0 47.41
2020-11-02 48.18 47.58 47.58 48.1 12000.0 47.32
2020-10-30 47.65 46.87 47.52 47.58 436800.0 46.81
2020-10-29 47.95 46.61 46.66 47.49 97800.0 46.72
2020-10-28 48.27 47.05 47.68 47.05 386300.0 46.29
2020-10-27 49.22 47.5 48.19 48.67 231200.0 47.88
2020-10-26 48.0 47.37 47.95 47.48 373400.0 46.71
2020-10-23 48.08 47.76 47.94 48.08 81000.0 47.3
2020-10-22 47.8 46.72 46.72 47.48 26400.0 46.71
2020-10-21 47.42 46.81 46.81 46.86 117500.0 46.1
2020-10-20 47.13 46.2 46.2 46.89 114200.0 46.13
2020-10-19 46.19 45.68 45.85 46.02 343700.0 45.28
2020-10-16 46.44 45.63 45.82 46.04 64800.0 45.3
2020-10-15 46.22 45.32 45.32 45.84 16600.0 45.1
2020-10-14 46.79 45.98 46.79 46.41 728000.0 45.66
2020-10-13 47.75 47.0 47.55 47.16 50300.0 45.63
2020-10-12 47.6 47.22 47.41 47.55 24900.0 46.01
2020-10-09 47.53 47.04 47.48 47.44 48300.0 45.9
2020-10-08 48.98 46.02 46.02 47.75 330900.0 46.2
2020-10-07 46.32 45.58 46.3 45.63 75200.0 44.15
2020-10-06 46.6 45.7 45.79 46.05 91600.0 44.56
2020-10-05 45.81 45.23 45.25 45.37 131200.0 43.9
2020-10-02 45.63 44.68 45.0 45.51 21800.0 44.03
2020-10-01 45.69 45.02 45.31 45.12 28300.0 43.66
2020-09-30 45.8 45.16 45.72 45.16 175000.0 43.69
2020-09-29 45.74 45.15 45.56 45.26 119100.0 43.8
2020-09-28 45.73 45.24 45.69 45.43 24300.0 43.96
2020-09-25 45.37 44.3 44.3 45.3 68000.0 43.83
2020-09-24 45.18 44.34 44.58 44.71 46500.0 43.26
2020-09-23 44.88 44.38 44.46 44.88 144600.0 43.42
2020-09-22 44.93 44.46 44.9 44.73 11300.0 43.28
2020-09-21 44.62 43.76 44.41 44.3 121600.0 42.86
2020-09-18 46.19 44.38 46.19 44.57 44100.0 43.12
2020-09-17 46.26 45.7 46.09 45.86 28300.0 44.37
2020-09-16 47.0 46.25 46.25 46.35 27100.0 44.85
2020-09-15 47.13 46.18 46.99 46.25 35100.0 44.75
2020-09-14 47.02 46.25 46.25 46.92 7000.0 45.4
2020-09-11 46.21 46.03 46.03 46.18 5400.0 44.68
2020-09-10 46.79 46.16 46.79 46.18 28400.0 44.68
2020-09-09 47.06 46.42 47.0 46.73 16700.0 45.21
2020-09-08 46.28 45.95 45.95 46.16 41200.0 44.66
2020-09-04 46.69 46.14 46.34 46.36 81200.0 44.86
2020-09-03 47.29 46.4 46.89 46.66 13600.0 45.15
2020-09-02 46.99 46.26 46.45 46.97 14900.0 45.45
2020-09-01 46.79 45.97 46.79 46.15 20200.0 44.65
2020-08-31 46.7 46.2 46.7 46.2 93200.0 44.7
2020-08-28 46.51 45.57 45.67 46.26 36100.0 44.76
2020-08-27 46.23 45.3 45.3 46.13 71000.0 44.63
2020-08-26 45.89 45.5 45.81 45.64 26500.0 44.16
2020-08-25 46.39 45.89 46.35 46.03 87900.0 44.54
2020-08-24 46.36 45.74 45.78 46.3 247400.0 44.8
2020-08-21 45.65 45.41 45.65 45.52 7200.0 44.04
2020-08-20 46.09 45.45 46.05 45.5 60000.0 44.02
2020-08-19 46.06 45.6 45.87 46.0 98900.0 44.51
2020-08-18 47.03 45.68 46.0 45.79 23600.0 44.3
2020-08-17 46.42 45.65 46.3 45.88 112300.0 44.39
2020-08-14 46.58 45.86 46.04 46.06 5300.0 44.57
2020-08-13 46.33 45.91 46.33 46.16 125100.0 44.66
2020-08-12 46.44 46.03 46.03 46.26 6400.0 44.76
2020-08-11 46.78 45.77 46.75 45.89 19600.0 44.4
2020-08-10 46.83 45.77 45.77 46.28 250000.0 44.78
2020-08-07 46.34 45.46 45.46 46.23 354000.0 44.73
2020-08-06 45.49 45.12 45.15 45.49 22400.0 44.01
2020-08-05 46.17 45.01 45.54 45.22 219900.0 43.75
2020-08-04 45.24 44.36 44.36 45.2 153100.0 43.73
2020-08-03 45.24 44.51 44.77 44.52 274200.0 43.08
2020-07-31 45.1 44.58 44.88 45.09 21700.0 43.63
2020-07-30 44.95 44.4 44.4 44.95 114800.0 43.49
2020-07-29 45.06 44.4 45.0 44.87 427000.0 43.41
2020-07-28 45.22 44.43 44.43 44.78 623700.0 43.33
2020-07-27 45.35 44.07 44.35 44.22 301900.0 42.79
2020-07-24 44.9 44.23 44.6 44.49 498700.0 43.05
2020-07-23 44.62 44.24 44.31 44.62 59300.0 43.17
2020-07-22 45.0 43.02 43.02 44.38 311400.0 42.94
2020-07-21 43.32 42.67 42.67 43.32 3500.0 41.91
2020-07-20 43.6 42.38 43.22 42.52 14200.0 41.14
2020-07-17 43.43 42.96 43.23 43.43 6400.0 42.02
2020-07-16 44.31 42.45 44.1 42.62 108700.0 41.24
2020-07-15 43.4 42.5 42.62 42.7 90000.0 41.31
2020-07-14 42.63 42.04 42.63 42.5 102300.0 41.12
2020-07-13 43.54 42.69 43.27 42.97 166700.0 40.82
2020-07-10 44.95 42.32 42.32 42.74 108300.0 40.6
2020-07-09 43.36 41.75 42.66 42.5 46500.0 40.37
2020-07-08 42.9 42.63 42.68 42.75 5600.0 40.61
2020-07-07 42.8 42.25 42.5 42.42 157900.0 40.3
2020-07-06 43.84 42.75 43.84 42.75 3400.0 40.61
2020-07-02 43.97 43.24 43.97 43.28 112800.0 41.11
2020-07-01 43.5 42.57 42.57 43.24 8400.0 41.08
2020-06-30 42.68 42.23 42.35 42.32 147300.0 40.2
2020-06-29 42.31 41.67 42.09 42.18 20100.0 40.07
2020-06-26 41.84 41.26 41.84 41.36 62500.0 39.29
2020-06-25 41.8 41.34 41.45 41.58 178300.0 39.5
2020-06-24 42.34 41.08 42.34 41.69 15900.0 39.6
2020-06-23 42.5 42.03 42.5 42.3 16300.0 40.18
2020-06-22 42.52 41.55 41.75 42.23 21100.0 40.12
2020-06-19 43.67 41.68 43.67 41.82 48700.0 39.73
2020-06-18 42.77 42.0 42.0 42.76 27300.0 40.62
2020-06-17 42.84 42.42 42.42 42.7 52700.0 40.56
2020-06-16 43.81 42.5 42.65 42.61 10600.0 40.48
2020-06-15 42.07 40.76 41.39 41.97 800200.0 39.87
2020-06-12 42.44 41.14 42.3 41.69 43600.0 39.6
2020-06-11 42.86 41.09 42.55 41.18 697600.0 39.12
2020-06-10 44.44 43.84 44.44 44.12 8700.0 41.91
2020-06-09 44.79 43.8 44.79 44.64 115600.0 42.41
2020-06-08 45.44 44.88 45.17 45.3 32200.0 43.03
2020-06-05 45.32 44.53 44.77 44.53 569400.0 42.3
2020-06-04 43.71 43.07 43.66 43.28 58400.0 41.11
2020-06-03 44.35 43.44 43.8 43.8 25700.0 41.61
2020-06-02 43.41 42.88 42.97 43.39 7700.0 41.22
2020-06-01 42.99 42.5 42.65 42.59 11000.0 40.46
2020-05-29 42.78 41.86 41.98 42.49 192300.0 40.36
2020-05-28 42.68 42.27 42.36 42.54 26900.0 40.41
2020-05-27 42.37 41.47 42.12 41.93 13800.0 39.83
2020-05-26 42.02 41.52 41.7 41.52 7600.0 39.44
2020-05-22 40.88 40.33 40.88 40.84 45100.0 38.8
2020-05-21 41.18 40.12 40.46 40.48 11700.0 38.45
2020-05-20 42.14 40.85 42.14 41.0 7900.0 38.95
2020-05-19 41.19 40.38 41.09 41.06 6000.0 39.01
2020-05-18 41.2 39.97 39.97 40.98 132200.0 38.93
2020-05-15 39.19 38.48 39.19 39.0 17200.0 37.05
2020-05-14 39.28 37.64 38.0 39.19 399700.0 37.23
2020-05-13 39.5 38.17 39.32 38.65 19500.0 36.72
2020-05-12 40.47 39.46 40.31 39.48 80000.0 37.5
2020-05-11 40.26 39.26 40.0 39.6 315600.0 37.62
2020-05-08 40.57 40.14 40.25 40.46 17000.0 38.44
2020-05-07 41.27 39.54 40.37 39.54 136000.0 37.56
2020-05-06 41.0 40.01 41.0 40.36 43600.0 38.34
2020-05-05 42.69 40.52 40.66 40.66 800800.0 38.63
2020-05-04 40.36 39.77 40.0 40.36 105800.0 38.34
2020-05-01 40.96 40.08 40.33 40.36 116600.0 38.34
2020-04-30 42.11 40.99 41.52 41.8 276000.0 39.71
2020-04-29 43.14 42.01 42.06 42.29 162700.0 40.17
2020-04-28 42.06 41.3 41.36 41.56 92400.0 39.48
2020-04-27 41.34 40.79 41.34 41.04 4400.0 38.99
2020-04-24 41.14 40.12 40.44 41.14 651600.0 39.08
2020-04-23 40.9 40.25 40.59 40.4 482700.0 38.38
2020-04-22 40.8 39.87 39.93 40.56 84800.0 38.53
2020-04-21 39.98 39.19 39.19 39.64 169900.0 37.66
2020-04-20 41.03 39.76 40.0 40.06 170200.0 38.06
2020-04-17 41.85 40.69 41.83 41.85 11200.0 39.76
2020-04-16 41.62 40.2 41.62 40.2 39700.0 38.19
2020-04-15 41.75 36.86 40.88 41.55 42500.0 39.47
2020-04-14 43.52 42.15 43.0 43.14 231800.0 40.98
2020-04-13 46.12 43.0 44.73 43.52 106800.0 40.6
2020-04-09 45.01 41.69 41.69 44.45 41900.0 41.47
2020-04-08 42.23 39.88 40.19 41.84 43700.0 39.03
2020-04-07 41.63 40.04 41.11 40.12 92500.0 37.43
2020-04-06 40.03 38.29 38.46 40.02 281300.0 37.34
2020-04-03 37.8 36.7 37.8 36.87 65300.0 34.4
2020-04-02 38.46 34.26 34.26 37.62 22200.0 35.1
2020-04-01 38.48 36.1 36.54 36.59 24900.0 34.14
2020-03-31 40.75 37.66 40.75 37.66 484800.0 35.13
2020-03-30 43.58 39.9 41.0 40.42 159400.0 37.71
2020-03-27 41.61 38.31 39.79 40.65 14200.0 37.92
2020-03-26 41.48 39.13 39.9 40.66 44800.0 37.93
2020-03-25 40.71 35.13 36.79 38.48 75500.0 35.9
2020-03-24 36.01 33.76 36.0 36.01 123300.0 33.59
2020-03-23 34.45 29.74 34.43 32.0 99100.0 29.85
2020-03-20 35.99 33.1 34.71 34.4 839400.0 32.09
2020-03-19 35.59 29.3 29.85 34.61 951900.0 32.29
2020-03-18 34.01 28.15 34.01 28.15 366100.0 26.26
2020-03-17 37.19 35.13 36.44 36.31 456000.0 33.87
2020-03-16 36.39 33.53 35.38 34.83 844800.0 32.49
2020-03-13 38.66 36.05 38.52 38.64 148100.0 36.05
2020-03-12 39.85 28.0 39.14 35.47 125600.0 33.09
2020-03-11 43.15 41.78 42.29 41.99 151700.0 39.17
2020-03-10 43.83 41.65 43.75 43.59 70400.0 40.67
2020-03-09 44.59 42.06 44.1 42.11 143500.0 39.29
2020-03-06 46.72 45.39 45.94 46.72 361000.0 43.59
2020-03-05 47.3 46.62 47.3 46.78 107900.0 43.64
2020-03-04 47.83 46.44 47.16 47.76 381000.0 44.56
2020-03-03 48.26 45.9 47.33 46.15 121800.0 43.05
2020-03-02 47.13 45.56 46.0 47.1 147200.0 43.94
2020-02-28 46.79 45.02 46.69 45.02 209000.0 42.0
2020-02-27 49.17 47.53 49.17 47.53 399900.0 44.34
2020-02-26 50.22 49.32 50.03 49.32 105400.0 46.01
2020-02-25 51.33 50.05 51.17 50.05 189400.0 46.69
2020-02-24 51.94 51.31 51.94 51.31 18600.0 47.87
2020-02-21 51.94 51.58 51.58 51.86 30700.0 48.38
2020-02-20 51.62 51.41 51.46 51.6 431400.0 48.14
2020-02-19 51.87 51.5 51.5 51.56 90600.0 48.1
2020-02-18 51.97 51.7 51.7 51.8 110800.0 48.33