Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

26.10 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2016	13.86	14.03	13.83	14.03	5,977	+0.13(+0.94%)
Jul 28, 2016	13.88	13.92	13.80	13.90	30,961	+0.12(+0.85%)
Jul 27, 2016	13.98	14.03	13.79	13.79	2,743	-0.24(-1.74%)
Jul 26, 2016	14.05	14.05	13.97	14.03	3,073	+0.00(+0.02%)
Jul 25, 2016	14.19	14.19	14.03	14.03	3,463	-0.25(-1.73%)
Jul 22, 2016	14.28	14.29	14.22	14.28	8,326	+0.01(+0.09%)
Jul 21, 2016	14.42	14.42	14.22	14.26	28,080	-0.14(-1.00%)
Jul 20, 2016	14.37	14.41	14.33	14.41	2,242	+0.03(+0.23%)
Jul 19, 2016	14.37	14.37	14.33	14.37	2,978	-0.06(-0.41%)
Jul 18, 2016	14.45	14.45	14.29	14.43	32,340	+0.12(+0.82%)
Jul 15, 2016	14.49	14.49	14.23	14.32	9,897	-0.02(-0.12%)
Jul 14, 2016	14.31	14.40	14.29	14.33	9,664	+0.11(+0.74%)
Jul 13, 2016	14.23	14.26	14.15	14.23	2,996	-0.02(-0.11%)
Jul 12, 2016	14.21	14.32	14.20	14.24	7,855	+0.33(+2.35%)
Jul 11, 2016	14.07	14.07	13.92	13.92	30,267	+0.01(+0.10%)
Jul 08, 2016	13.90	13.90	13.86	13.90	2,353	+0.12(+0.84%)
Jul 07, 2016	14.05	14.13	13.79	13.79	3,310	-0.10(-0.75%)
Jul 06, 2016	13.75	13.90	13.74	13.89	8,322	+0.11(+0.83%)
Jul 05, 2016	13.98	13.98	13.75	13.78	2,005	-0.26(-1.88%)

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.