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

Alerian Energy Infrastructure ETF (NY: ENFR )

25.53 +0.15 (+0.60%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 9, 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 (%)
May 29, 2020 11.16 11.17 10.88 11.13 28,615 -0.03(-0.28%)
May 28, 2020 11.20 11.33 11.15 11.16 66,841 -0.10(-0.90%)
May 27, 2020 11.29 11.31 11.08 11.26 27,340 +0.02(+0.14%)
May 26, 2020 11.21 11.29 11.19 11.25 152,932 +0.32(+2.93%)
May 22, 2020 10.70 10.94 10.63 10.93 9,667 -0.03(-0.28%)
May 21, 2020 11.24 11.24 10.77 10.96 68,881 -0.13(-1.14%)
May 20, 2020 11.06 11.19 11.00 11.09 121,985 +0.21(+1.93%)
May 19, 2020 10.78 10.94 10.66 10.88 86,181 +0.09(+0.79%)
May 18, 2020 10.92 10.92 10.64 10.79 87,880 +0.54(+5.22%)
May 15, 2020 10.07 10.27 10.05 10.26 246,969 +0.24(+2.40%)
May 14, 2020 9.829 10.09 9.546 10.02 83,709 +0.10(+1.02%)
May 13, 2020 10.12 10.20 9.767 9.915 50,200 -0.42(-4.05%)
May 12, 2020 10.59 10.70 10.33 10.33 13,660 -0.15(-1.41%)
May 11, 2020 10.35 10.49 10.30 10.48 30,826 +0.09(+0.82%)
May 08, 2020 10.31 10.45 10.24 10.40 187,547 +0.31(+3.08%)
May 07, 2020 10.30 10.41 10.09 10.09 174,863 +0.09(+0.89%)
May 06, 2020 10.47 10.47 9.944 9.997 46,975 -0.21(-2.08%)
May 05, 2020 10.49 10.49 10.18 10.21 29,755 +0.11(+1.05%)
May 04, 2020 9.734 10.10 9.734 10.10 23,954 +0.08(+0.83%)
May 01, 2020 10.21 10.21 9.913 10.02 103,285 -0.45(-4.28%)
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 76,576 -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%)
Apr 01, 2020 7.591 7.591 7.349 7.439 37,199 -0.36(-4.58%)
Mar 31, 2020 7.659 7.884 7.568 7.796 63,961 +0.45(+6.10%)
Mar 30, 2020 8.122 8.122 7.090 7.348 57,947 -0.27(-3.49%)
Mar 27, 2020 7.431 7.871 6.725 7.613 68,769 -0.57(-6.96%)
Mar 26, 2020 8.038 8.502 7.963 8.183 47,383 +0.30(+3.85%)
Mar 25, 2020 8.205 8.259 7.355 7.879 55,619 +0.52(+7.12%)
Mar 24, 2020 7.105 7.355 6.972 7.355 389,635 +0.72(+10.85%)
Mar 23, 2020 7.188 7.188 6.596 6.635 71,887 -0.60(-8.28%)
Mar 20, 2020 6.915 7.717 6.915 7.234 42,684 +0.42(+6.13%)
Mar 19, 2020 6.103 7.026 5.898 6.816 50,326 +0.69(+11.28%)
Mar 18, 2020 6.870 6.870 5.663 6.125 82,412 -1.19(-16.25%)
Mar 17, 2020 7.818 7.998 7.219 7.314 87,199 -0.40(-5.17%)
Mar 16, 2020 8.350 8.350 7.639 7.712 65,736 -1.12(-12.71%)
Mar 13, 2020 8.881 8.881 7.947 8.835 188,522 +0.80(+9.95%)
Mar 12, 2020 8.714 8.714 7.742 8.036 269,113 -1.64(-16.98%)
Mar 11, 2020 9.868 9.891 9.541 9.679 322,122 -0.45(-4.49%)
Mar 10, 2020 11.43 11.43 9.063 10.13 198,660 +0.21(+2.09%)
Mar 09, 2020 11.45 11.79 9.420 9.926 200,739 -2.79(-21.96%)
Mar 06, 2020 13.28 13.28 12.57 12.72 89,320 -0.66(-4.90%)
Mar 05, 2020 13.71 13.71 13.29 13.37 74,804 -0.32(-2.33%)
Mar 04, 2020 13.76 13.78 13.64 13.69 15,940 +0.12(+0.85%)
Mar 03, 2020 13.81 13.92 13.57 13.58 50,127 -0.18(-1.33%)
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.