Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alerian Energy Infrastructure ETF (NY: ENFR )

25.53 +0.15 (+0.60%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.704 9.775 9.609 9.775 16,211 -0.02(-0.16%)
Oct 29, 2020 9.633 9.791 9.475 9.791 29,665 +0.09(+0.90%)
Oct 28, 2020 9.838 9.869 9.648 9.704 59,171 -0.35(-3.46%)
Oct 27, 2020 10.07 10.10 10.00 10.05 17,093 -0.05(-0.49%)
Oct 26, 2020 10.25 10.25 10.01 10.10 27,554 -0.31(-2.94%)
Oct 23, 2020 10.56 10.56 10.31 10.41 14,311 -0.10(-0.98%)
Oct 22, 2020 10.19 10.51 10.19 10.51 23,364 +0.35(+3.42%)
Oct 21, 2020 10.27 10.27 10.15 10.16 56,415 -0.13(-1.27%)
Oct 20, 2020 10.20 10.35 10.20 10.29 13,910 +0.12(+1.20%)
Oct 19, 2020 10.34 10.40 10.16 10.17 43,157 -0.16(-1.53%)
Oct 16, 2020 10.51 10.51 10.29 10.33 8,232 -0.13(-1.28%)
Oct 15, 2020 10.29 10.47 10.20 10.46 19,418 +0.05(+0.46%)
Oct 14, 2020 10.38 10.60 10.38 10.41 28,480 +0.06(+0.61%)
Oct 13, 2020 10.37 10.44 10.31 10.35 19,426 -0.02(-0.15%)
Oct 12, 2020 10.31 10.40 10.28 10.37 9,663 +0.02(+0.23%)
Oct 09, 2020 10.49 10.49 10.32 10.34 12,918 -0.07(-0.68%)
Oct 08, 2020 9.988 10.44 9.988 10.41 16,386 +0.46(+4.60%)
Oct 07, 2020 9.925 9.972 9.831 9.956 18,283 +0.13(+1.36%)
Oct 06, 2020 10.07 10.23 9.822 9.822 13,508 -0.21(-2.05%)
Oct 05, 2020 9.948 10.03 9.830 10.03 30,726 +0.22(+2.25%)
Oct 02, 2020 9.522 9.814 9.475 9.806 27,863 +0.13(+1.39%)
Oct 01, 2020 9.830 9.830 9.625 9.672 59,130 -0.06(-0.65%)
Sep 30, 2020 10.03 10.11 9.712 9.735 291,504 -0.28(-2.76%)
Sep 29, 2020 9.972 10.07 9.908 10.01 29,299 +0.01(+0.08%)
Sep 28, 2020 9.941 10.11 9.877 10.00 27,591 +0.18(+1.84%)
Sep 25, 2020 9.704 9.853 9.664 9.823 39,262 +0.07(+0.70%)
Sep 24, 2020 9.751 9.869 9.550 9.754 167,497 +0.00(+0.03%)
Sep 23, 2020 10.14 10.21 9.751 9.751 61,368 -0.47(-4.56%)
Sep 22, 2020 10.31 10.31 10.19 10.22 9,447 -0.00(-0.00%)
Sep 21, 2020 10.26 10.26 10.07 10.22 32,724 -0.25(-2.39%)
Sep 18, 2020 10.49 10.50 10.40 10.47 10,512 -0.13(-1.22%)
Sep 17, 2020 10.52 10.63 10.52 10.60 5,903 -0.05(-0.46%)
Sep 16, 2020 10.52 10.79 10.52 10.65 14,176 +0.23(+2.17%)
Sep 15, 2020 10.63 10.65 10.42 10.42 46,330 -0.14(-1.28%)
Sep 14, 2020 10.46 10.55 10.46 10.55 3,835 +0.12(+1.16%)
Sep 11, 2020 10.53 10.55 10.38 10.43 7,725 -0.03(-0.32%)
Sep 10, 2020 10.70 10.71 10.47 10.47 28,002 -0.25(-2.36%)
Sep 09, 2020 10.75 10.77 10.67 10.72 32,956 +0.11(+1.02%)
Sep 08, 2020 10.56 10.70 10.56 10.61 11,308 -0.23(-2.15%)
Sep 04, 2020 10.92 10.97 10.64 10.84 14,945 -0.07(-0.69%)
Sep 03, 2020 11.05 11.10 10.86 10.92 17,882 -0.15(-1.39%)
Sep 02, 2020 11.00 11.13 11.00 11.07 37,762 +0.06(+0.51%)
Sep 01, 2020 10.96 11.12 10.94 11.02 36,923 -0.01(-0.12%)
Aug 31, 2020 11.09 11.09 11.03 11.03 21,375 -0.21(-1.90%)
Aug 28, 2020 11.25 11.25 11.09 11.24 20,011 +0.13(+1.18%)
Aug 27, 2020 11.12 11.14 11.02 11.11 44,876 +0.05(+0.46%)
Aug 26, 2020 11.33 11.33 11.05 11.06 51,321 -0.24(-2.09%)
Aug 25, 2020 11.53 11.53 11.27 11.30 186,354 -0.07(-0.62%)
Aug 24, 2020 11.35 11.40 11.32 11.37 5,163 +0.05(+0.45%)
Aug 21, 2020 11.28 11.34 11.24 11.32 42,175 -0.06(-0.54%)
Aug 20, 2020 11.37 11.42 11.30 11.38 41,211 -0.04(-0.38%)
Aug 19, 2020 11.57 11.59 11.42 11.42 19,124 -0.07(-0.58%)
Aug 18, 2020 11.70 11.70 11.48 11.49 20,787 -0.20(-1.69%)
Aug 17, 2020 11.69 11.69 11.61 11.69 69,769 +0.06(+0.48%)
Aug 14, 2020 11.67 11.71 11.63 11.63 3,039 +0.08(+0.69%)
Aug 13, 2020 11.65 11.65 11.48 11.55 34,676 -0.14(-1.20%)
Aug 12, 2020 11.69 11.73 11.65 11.69 28,358 +0.15(+1.31%)
Aug 11, 2020 11.75 11.78 11.54 11.54 22,434 -0.05(-0.44%)
Aug 10, 2020 11.37 11.59 11.37 11.59 6,831 +0.31(+2.71%)
Aug 07, 2020 11.29 11.30 11.23 11.28 19,592 -0.08(-0.72%)
Aug 06, 2020 11.36 11.40 11.28 11.37 19,650 +0.05(+0.41%)
Aug 05, 2020 11.33 11.44 11.21 11.32 18,576 +0.08(+0.70%)
Aug 04, 2020 10.83 11.26 10.83 11.24 209,164 +0.42(+3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.