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 (%)
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.