Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.72 +0.12 (+0.47%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 8, 2024 Add to My Watchlist

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%)

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.