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

Alerian Energy Infrastructure ETF (NY: ENFR )

25.61 -0.07 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 11.31 11.32 11.02 11.28 28,235 -0.03(-0.28%)
May 28, 2020 11.35 11.49 11.30 11.31 65,954 -0.10(-0.90%)
May 27, 2020 11.44 11.46 11.23 11.42 26,977 +0.02(+0.14%)
May 26, 2020 11.36 11.44 11.34 11.40 150,903 +0.32(+2.93%)
May 22, 2020 10.84 11.09 10.77 11.08 9,539 -0.03(-0.28%)
May 21, 2020 11.39 11.39 10.91 11.11 67,968 -0.13(-1.14%)
May 20, 2020 11.20 11.34 11.15 11.24 120,367 +0.21(+1.93%)
May 19, 2020 10.93 11.09 10.80 11.02 85,038 +0.09(+0.79%)
May 18, 2020 11.06 11.06 10.79 10.94 86,714 +0.54(+5.22%)
May 15, 2020 10.21 10.41 10.19 10.39 243,692 +0.24(+2.40%)
May 14, 2020 9.962 10.23 9.675 10.15 82,598 +0.10(+1.02%)
May 13, 2020 10.26 10.34 9.899 10.05 49,534 -0.42(-4.06%)
May 12, 2020 10.73 10.84 10.47 10.47 13,479 -0.15(-1.41%)
May 11, 2020 10.49 10.63 10.44 10.62 30,417 +0.09(+0.82%)
May 08, 2020 10.45 10.59 10.38 10.54 185,059 +0.31(+3.08%)
May 07, 2020 10.44 10.55 10.22 10.22 172,543 +0.09(+0.89%)
May 06, 2020 10.61 10.61 10.08 10.13 46,351 -0.22(-2.08%)
May 05, 2020 10.63 10.63 10.32 10.35 29,360 +0.11(+1.05%)
May 04, 2020 9.865 10.24 9.865 10.24 23,636 +0.08(+0.83%)
May 01, 2020 10.35 10.35 10.05 10.15 101,915 -0.45(-4.28%)
Apr 30, 2020 10.95 10.95 10.49 10.61 47,727 -0.13(-1.22%)
Apr 29, 2020 10.03 10.74 10.03 10.74 70,730 +0.70(+6.97%)
Apr 28, 2020 9.685 10.12 9.685 10.04 23,865 +0.28(+2.84%)
Apr 27, 2020 9.508 9.808 9.508 9.762 14,325 +0.12(+1.29%)
Apr 24, 2020 9.762 9.808 9.522 9.638 31,328 +0.11(+1.20%)
Apr 23, 2020 9.362 9.608 9.362 9.524 34,813 +0.27(+2.95%)
Apr 22, 2020 9.093 9.270 9.075 9.251 62,949 +0.13(+1.48%)
Apr 21, 2020 9.085 9.131 8.730 9.116 19,044 -0.06(-0.67%)
Apr 20, 2020 9.170 9.432 8.839 9.177 104,742 -0.11(-1.16%)
Apr 17, 2020 9.016 9.308 8.963 9.285 25,738 +0.57(+6.49%)
Apr 16, 2020 8.770 8.864 8.700 8.719 36,348 -0.11(-1.27%)
Apr 15, 2020 9.031 9.031 8.639 8.831 75,560 -0.30(-3.29%)
Apr 14, 2020 9.270 9.281 9.085 9.131 60,734 +0.11(+1.19%)
Apr 13, 2020 9.531 9.531 8.873 9.024 68,727 +0.12(+1.38%)
Apr 09, 2020 9.024 9.158 8.685 8.900 17,679 +0.35(+4.06%)
Apr 08, 2020 8.556 8.556 8.408 8.553 18,162 +0.17(+2.00%)
Apr 07, 2020 8.908 8.908 8.385 8.385 23,947 +0.20(+2.38%)
Apr 06, 2020 8.231 8.277 8.070 8.190 17,208 +0.42(+5.41%)
Apr 03, 2020 7.931 8.085 7.589 7.770 108,024 -0.12(-1.46%)
Apr 02, 2020 7.808 8.331 7.723 7.885 115,117 +0.35(+4.59%)
Apr 01, 2020 7.693 7.693 7.448 7.539 36,706 -0.36(-4.58%)
Mar 31, 2020 7.762 7.990 7.670 7.900 63,113 +0.45(+6.10%)
Mar 30, 2020 8.231 8.231 7.185 7.447 57,179 -0.27(-3.49%)
Mar 27, 2020 7.531 7.977 6.816 7.716 67,856 -0.58(-6.96%)
Mar 26, 2020 8.147 8.616 8.070 8.293 46,754 +0.31(+3.85%)
Mar 25, 2020 8.316 8.370 7.454 7.985 54,882 +0.53(+7.12%)
Mar 24, 2020 7.200 7.454 7.066 7.454 384,467 +0.73(+10.85%)
Mar 23, 2020 7.285 7.285 6.685 6.724 70,933 -0.61(-8.28%)
Mar 20, 2020 7.008 7.821 7.008 7.332 42,117 +0.42(+6.13%)
Mar 19, 2020 6.185 7.120 5.977 6.908 49,658 +0.70(+11.28%)
Mar 18, 2020 6.962 6.962 5.739 6.208 81,318 -1.20(-16.25%)
Mar 17, 2020 7.923 8.106 7.316 7.412 86,042 -0.40(-5.17%)
Mar 16, 2020 8.462 8.462 7.742 7.816 64,864 -1.14(-12.71%)
Mar 13, 2020 9.000 9.000 8.054 8.954 186,021 +0.81(+9.95%)
Mar 12, 2020 8.831 8.831 7.847 8.144 265,543 -1.67(-16.98%)
Mar 11, 2020 10.00 10.02 9.670 9.809 317,849 -0.46(-4.49%)
Mar 10, 2020 11.59 11.59 9.185 10.27 196,025 +0.21(+2.09%)
Mar 09, 2020 11.60 11.94 9.547 10.06 198,076 -2.83(-21.96%)
Mar 06, 2020 13.46 13.46 12.74 12.89 88,135 -0.66(-4.90%)
Mar 05, 2020 13.89 13.89 13.47 13.55 73,811 -0.32(-2.33%)
Mar 04, 2020 13.95 13.97 13.82 13.88 15,729 +0.12(+0.85%)
Mar 03, 2020 13.99 14.11 13.75 13.76 49,462 -0.19(-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.