Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.60 +0.05 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.17	12.22	11.82	11.82	36,808	-0.36(-2.93%)
Nov 27, 2020	12.32	12.34	12.17	12.18	6,751	-0.17(-1.40%)
Nov 25, 2020	12.41	12.41	12.21	12.35	81,753	-0.07(-0.53%)
Nov 24, 2020	12.19	12.46	12.19	12.42	85,885	+0.46(+3.89%)
Nov 23, 2020	11.64	11.98	11.63	11.95	41,086	+0.44(+3.82%)
Nov 20, 2020	11.56	11.56	11.44	11.51	27,987	-0.02(-0.20%)
Nov 19, 2020	11.28	11.53	11.20	11.53	18,155	+0.25(+2.23%)
Nov 18, 2020	11.52	11.59	11.27	11.28	42,809	-0.12(-1.07%)
Nov 17, 2020	11.17	11.40	11.02	11.40	17,541	+0.21(+1.89%)
Nov 16, 2020	11.23	11.33	11.07	11.19	74,750	+0.30(+2.77%)
Nov 13, 2020	10.81	10.90	10.76	10.89	76,720	+0.23(+2.14%)
Nov 12, 2020	10.99	10.99	10.56	10.66	54,671	-0.31(-2.83%)
Nov 11, 2020	11.02	11.07	10.95	10.97	36,504	+0.01(+0.11%)
Nov 10, 2020	10.66	10.98	10.66	10.96	28,575	+0.29(+2.70%)
Nov 09, 2020	10.50	10.79	10.44	10.67	65,900	+0.84(+8.54%)
Nov 06, 2020	10.15	10.15	9.834	9.834	13,996	-0.35(-3.46%)
Nov 05, 2020	10.16	10.27	10.16	10.19	10,281	+0.14(+1.43%)
Nov 04, 2020	10.04	10.28	10.04	10.04	16,177	-0.00(-0.02%)
Nov 03, 2020	10.03	10.07	9.986	10.04	11,502	+0.18(+1.80%)

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.