Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.62 +0.06 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.16	18.21	17.99	17.99	2,116	-0.83(-4.39%)
Nov 26, 2014	18.69	18.82	18.82	18.82	2,221	+0.09(+0.50%)
Nov 25, 2014	18.85	18.85	18.72	18.72	8,875	+0.05(+0.28%)
Nov 24, 2014	18.93	18.93	18.66	18.67	4,479	-0.13(-0.69%)
Nov 21, 2014	19.07	19.07	18.80	18.80	8,782	+0.00(+0.02%)
Nov 20, 2014	18.66	18.83	18.66	18.80	14,070	+0.12(+0.66%)
Nov 19, 2014	18.53	18.70	18.53	18.67	2,202	+0.10(+0.55%)
Nov 18, 2014	18.45	18.59	18.45	18.57	4,653	+0.09(+0.51%)
Nov 17, 2014	18.41	18.48	18.41	18.48	2,094	+0.15(+0.80%)
Nov 14, 2014	18.42	18.42	18.31	18.33	6,538	+0.06(+0.35%)
Nov 13, 2014	18.57	18.57	18.20	18.27	9,575	-0.17(-0.91%)
Nov 12, 2014	18.52	18.52	18.43	18.44	2,627	-0.02(-0.13%)
Nov 11, 2014	18.38	18.46	18.37	18.46	3,590	+0.02(+0.10%)
Nov 10, 2014	18.59	18.59	18.42	18.44	2,000	-0.06(-0.34%)
Nov 07, 2014	18.43	18.51	18.43	18.50	5,382	+0.28(+1.56%)
Nov 06, 2014	18.23	18.26	18.20	18.22	6,672	-0.13(-0.71%)
Nov 05, 2014	18.29	18.35	18.09	18.35	10,134	+0.18(+0.99%)
Nov 04, 2014	18.32	18.32	18.05	18.17	6,976	-0.42(-2.27%)

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.