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

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
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 (%)
Apr 30, 2020 10.81 10.81 10.35 10.47 48,368 -0.13(-1.22%)
Apr 29, 2020 9.898 10.60 9.898 10.60 71,681 +0.69(+6.97%)
Apr 28, 2020 9.557 9.989 9.557 9.906 24,186 +0.27(+2.84%)
Apr 27, 2020 9.382 9.678 9.382 9.633 14,517 +0.12(+1.29%)
Apr 24, 2020 9.633 9.678 9.396 9.510 31,749 +0.11(+1.20%)
Apr 23, 2020 9.238 9.481 9.238 9.397 35,281 +0.27(+2.95%)
Apr 22, 2020 8.972 9.147 8.955 9.128 63,795 +0.13(+1.48%)
Apr 21, 2020 8.965 9.010 8.614 8.995 19,300 -0.06(-0.67%)
Apr 20, 2020 9.048 9.307 8.722 9.056 106,150 -0.11(-1.16%)
Apr 17, 2020 8.896 9.185 8.844 9.162 26,084 +0.56(+6.49%)
Apr 16, 2020 8.653 8.747 8.585 8.603 36,837 -0.11(-1.27%)
Apr 15, 2020 8.911 8.911 8.524 8.714 76,575 -0.30(-3.29%)
Apr 14, 2020 9.147 9.158 8.965 9.010 61,550 +0.11(+1.19%)
Apr 13, 2020 9.405 9.405 8.756 8.904 69,651 +0.12(+1.38%)
Apr 09, 2020 8.904 9.037 8.570 8.782 17,916 +0.34(+4.06%)
Apr 08, 2020 8.442 8.442 8.297 8.440 18,406 +0.17(+2.00%)
Apr 07, 2020 8.790 8.790 8.274 8.274 24,269 +0.19(+2.38%)
Apr 06, 2020 8.122 8.168 7.963 8.081 17,439 +0.41(+5.41%)
Apr 03, 2020 7.826 7.978 7.488 7.667 109,477 -0.11(-1.46%)
Apr 02, 2020 7.704 8.221 7.621 7.780 116,664 +0.34(+4.59%)
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.