Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

26.19 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.43	10.55	10.37	10.55	11,497	+0.22(+2.17%)
Jan 28, 2016	10.42	10.45	10.30	10.33	289,321	+0.30(+3.04%)
Jan 27, 2016	9.960	10.18	9.906	10.02	31,476	-0.13(-1.32%)
Jan 26, 2016	9.854	10.20	9.854	10.16	35,105	+0.34(+3.50%)
Jan 25, 2016	10.17	10.39	9.795	9.815	38,767	-0.39(-3.81%)
Jan 22, 2016	9.885	10.20	9.885	10.20	14,199	+0.69(+7.22%)
Jan 21, 2016	9.021	9.547	9.021	9.515	24,509	+0.56(+6.28%)
Jan 20, 2016	8.790	9.051	8.599	8.953	16,490	-0.36(-3.85%)
Jan 19, 2016	9.713	9.713	9.176	9.312	60,921	-0.27(-2.86%)
Jan 15, 2016	9.655	9.585	9.585	9.585	7,227	-0.43(-4.32%)
Jan 14, 2016	9.554	10.02	9.464	10.02	10,752	+0.50(+5.22%)
Jan 13, 2016	10.04	10.04	9.388	9.521	14,270	-0.38(-3.83%)
Jan 12, 2016	10.16	10.24	9.611	9.900	20,341	-0.06(-0.61%)
Jan 11, 2016	10.34	10.34	9.961	9.961	3,214	-0.49(-4.69%)
Jan 08, 2016	10.33	10.45	10.22	10.45	10,858	+0.24(+2.31%)
Jan 07, 2016	10.48	10.55	10.22	10.22	5,685	-0.45(-4.18%)
Jan 06, 2016	10.89	10.89	10.62	10.66	6,658	-0.48(-4.29%)
Jan 05, 2016	11.26	11.26	11.01	11.14	6,617	-0.02(-0.17%)

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.