Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

26.10 +0.18 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.01	12.05	11.66	11.66	37,303	-0.35(-2.93%)
Nov 27, 2020	12.15	12.18	12.01	12.02	6,842	-0.17(-1.40%)
Nov 25, 2020	12.24	12.24	12.05	12.19	82,852	-0.06(-0.52%)
Nov 24, 2020	12.03	12.30	12.03	12.25	87,040	+0.46(+3.88%)
Nov 23, 2020	11.49	11.82	11.47	11.79	41,639	+0.43(+3.82%)
Nov 20, 2020	11.41	11.41	11.29	11.36	28,364	-0.02(-0.20%)
Nov 19, 2020	11.13	11.38	11.05	11.38	18,399	+0.25(+2.23%)
Nov 18, 2020	11.37	11.44	11.12	11.13	43,384	-0.12(-1.07%)
Nov 17, 2020	11.02	11.25	10.87	11.25	17,777	+0.21(+1.89%)
Nov 16, 2020	11.08	11.18	10.92	11.04	75,755	+0.30(+2.77%)
Nov 13, 2020	10.67	10.76	10.62	10.75	77,752	+0.23(+2.14%)
Nov 12, 2020	10.84	10.84	10.42	10.52	55,406	-0.31(-2.83%)
Nov 11, 2020	10.87	10.92	10.80	10.83	36,995	+0.01(+0.11%)
Nov 10, 2020	10.52	10.83	10.52	10.82	28,959	+0.28(+2.70%)
Nov 09, 2020	10.36	10.65	10.30	10.53	66,786	+0.83(+8.54%)
Nov 06, 2020	10.02	10.02	9.704	9.704	14,185	-0.35(-3.46%)
Nov 05, 2020	10.03	10.14	10.03	10.05	10,419	+0.14(+1.43%)
Nov 04, 2020	9.909	10.15	9.909	9.909	16,395	-0.00(-0.02%)
Nov 03, 2020	9.893	9.941	9.854	9.911	11,657	+0.18(+1.80%)

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.