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

Alerian Energy Infrastructure ETF (NY: ENFR )

25.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 28,612 -0.03(-0.28%)
May 28, 2020 11.20 11.34 11.15 11.16 66,835 -0.10(-0.89%)
May 27, 2020 11.29 11.31 11.08 11.27 27,338 +0.02(+0.14%)
May 26, 2020 11.21 11.29 11.19 11.25 152,918 +0.32(+2.93%)
May 22, 2020 10.70 10.94 10.63 10.93 9,666 -0.03(-0.28%)
May 21, 2020 11.24 11.24 10.77 10.96 68,875 -0.13(-1.14%)
May 20, 2020 11.06 11.19 11.00 11.09 121,974 +0.21(+1.93%)
May 19, 2020 10.78 10.94 10.66 10.88 86,173 +0.09(+0.79%)
May 18, 2020 10.92 10.92 10.64 10.79 87,872 +0.54(+5.22%)
May 15, 2020 10.07 10.27 10.05 10.26 246,946 +0.24(+2.40%)
May 14, 2020 9.830 10.09 9.547 10.02 83,701 +0.10(+1.02%)
May 13, 2020 10.13 10.20 9.768 9.916 50,196 -0.42(-4.05%)
May 12, 2020 10.59 10.70 10.33 10.33 13,659 -0.15(-1.41%)
May 11, 2020 10.35 10.49 10.30 10.48 30,823 +0.09(+0.82%)
May 08, 2020 10.31 10.45 10.24 10.40 187,529 +0.31(+3.08%)
May 07, 2020 10.30 10.41 10.09 10.09 174,847 +0.09(+0.89%)
May 06, 2020 10.47 10.47 9.945 9.998 46,970 -0.21(-2.08%)
May 05, 2020 10.49 10.49 10.19 10.21 29,752 +0.11(+1.05%)
May 04, 2020 9.735 10.10 9.735 10.10 23,952 +0.08(+0.83%)
May 01, 2020 10.21 10.21 9.914 10.02 103,275 -0.45(-4.28%)
Apr 30, 2020 10.81 10.81 10.35 10.47 48,364 -0.13(-1.22%)
Apr 29, 2020 9.899 10.60 9.899 10.60 71,675 +0.69(+6.97%)
Apr 28, 2020 9.557 9.990 9.557 9.907 24,184 +0.27(+2.84%)
Apr 27, 2020 9.383 9.679 9.383 9.633 14,516 +0.12(+1.29%)
Apr 24, 2020 9.633 9.679 9.397 9.511 31,746 +0.11(+1.20%)
Apr 23, 2020 9.239 9.482 9.239 9.398 35,278 +0.27(+2.95%)
Apr 22, 2020 8.973 9.148 8.955 9.129 63,789 +0.13(+1.48%)
Apr 21, 2020 8.965 9.011 8.615 8.996 19,298 -0.06(-0.67%)
Apr 20, 2020 9.049 9.308 8.722 9.056 106,140 -0.11(-1.16%)
Apr 17, 2020 8.897 9.186 8.845 9.163 26,082 +0.56(+6.49%)
Apr 16, 2020 8.654 8.747 8.586 8.604 36,834 -0.11(-1.27%)
Apr 15, 2020 8.912 8.912 8.525 8.715 76,568 -0.30(-3.29%)
Apr 14, 2020 9.148 9.159 8.965 9.011 61,545 +0.11(+1.19%)
Apr 13, 2020 9.406 9.406 8.757 8.905 69,645 +0.12(+1.38%)
Apr 09, 2020 8.905 9.037 8.571 8.783 17,915 +0.34(+4.06%)
Apr 08, 2020 8.443 8.443 8.297 8.440 18,405 +0.17(+2.00%)
Apr 07, 2020 8.791 8.791 8.275 8.275 24,267 +0.19(+2.38%)
Apr 06, 2020 8.123 8.168 7.963 8.082 17,438 +0.41(+5.41%)
Apr 03, 2020 7.827 7.978 7.489 7.667 109,467 -0.11(-1.46%)
Apr 02, 2020 7.705 8.221 7.621 7.781 116,654 +0.34(+4.59%)
Apr 01, 2020 7.591 7.591 7.349 7.439 37,196 -0.36(-4.58%)
Mar 31, 2020 7.660 7.884 7.569 7.796 63,955 +0.45(+6.10%)
Mar 30, 2020 8.123 8.123 7.090 7.348 57,942 -0.27(-3.49%)
Mar 27, 2020 7.432 7.872 6.726 7.614 68,762 -0.57(-6.96%)
Mar 26, 2020 8.039 8.502 7.963 8.183 47,379 +0.30(+3.85%)
Mar 25, 2020 8.206 8.259 7.356 7.880 55,614 +0.52(+7.12%)
Mar 24, 2020 7.105 7.356 6.973 7.356 389,599 +0.72(+10.85%)
Mar 23, 2020 7.189 7.189 6.597 6.636 71,880 -0.60(-8.28%)
Mar 20, 2020 6.916 7.718 6.916 7.235 42,680 +0.42(+6.13%)
Mar 19, 2020 6.103 7.026 5.898 6.817 50,321 +0.69(+11.28%)
Mar 18, 2020 6.870 6.870 5.663 6.126 82,404 -1.19(-16.25%)
Mar 17, 2020 7.819 7.999 7.219 7.314 87,191 -0.40(-5.17%)
Mar 16, 2020 8.350 8.350 7.640 7.713 65,730 -1.12(-12.71%)
Mar 13, 2020 8.882 8.882 7.948 8.836 188,504 +0.80(+9.95%)
Mar 12, 2020 8.715 8.715 7.743 8.036 269,088 -1.64(-16.98%)
Mar 11, 2020 9.869 9.892 9.542 9.680 322,092 -0.45(-4.49%)
Mar 10, 2020 11.43 11.43 9.064 10.13 198,642 +0.21(+2.09%)
Mar 09, 2020 11.45 11.79 9.421 9.927 200,721 -2.79(-21.96%)
Mar 06, 2020 13.28 13.28 12.57 12.72 89,312 -0.66(-4.90%)
Mar 05, 2020 13.71 13.71 13.29 13.38 74,797 -0.32(-2.33%)
Mar 04, 2020 13.76 13.79 13.64 13.69 15,939 +0.12(+0.85%)
Mar 03, 2020 13.81 13.92 13.57 13.58 50,122 -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.