Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

25.43 +0.33 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.90 17.00 16.89 16.98 6,119 +0.11(+0.68%)
Mar 28, 2014 16.87 16.87 16.86 16.86 737 +0.08(+0.50%)
Mar 27, 2014 16.80 16.80 16.78 16.78 2,539 -0.02(-0.11%)
Mar 26, 2014 16.83 16.83 16.73 16.80 2,517 -0.03(-0.15%)
Mar 25, 2014 16.86 16.87 16.82 16.82 8,868 +0.13(+0.78%)
Mar 24, 2014 16.73 16.73 16.65 16.69 5,492 -0.14(-0.81%)
Mar 21, 2014 16.82 16.83 16.82 16.83 469 +0.06(+0.34%)
Mar 19, 2014 16.77 16.77 16.77 16.77 0 -0.20(-1.17%)
Mar 18, 2014 16.97 16.97 16.97 16.97 1,100 +0.14(+0.83%)
Mar 17, 2014 16.88 16.91 16.75 16.83 7,107 +0.03(+0.15%)
Mar 14, 2014 16.80 16.80 16.80 16.80 569 +0.09(+0.56%)
Mar 13, 2014 16.73 16.73 16.71 16.71 1,929 +0.03(+0.17%)
Mar 12, 2014 16.69 16.69 16.65 16.68 13,677 -0.02(-0.11%)
Mar 11, 2014 16.70 16.70 16.70 16.70 1,061 -0.02(-0.11%)
Mar 10, 2014 16.78 16.78 16.70 16.72 3,330 -0.10(-0.61%)
Mar 07, 2014 16.82 16.82 16.82 16.82 355 -0.06(-0.34%)
Mar 06, 2014 16.99 16.99 16.87 16.88 12,527 +0.03(+0.15%)
Mar 05, 2014 16.90 16.90 16.82 16.85 9,029 -0.00(-0.02%)
Mar 04, 2014 16.81 16.87 16.78 16.86 3,833 +0.17(+1.01%)
Mar 03, 2014 16.76 16.76 16.64 16.69 12,529 +0.02(+0.11%)
Feb 28, 2014 16.70 16.71 16.67 16.67 2,513 +0.07(+0.39%)
Feb 27, 2014 16.66 16.68 16.54 16.61 16,755 -0.06(-0.34%)
Feb 26, 2014 16.61 16.66 16.51 16.66 2,303 +0.04(+0.23%)
Feb 25, 2014 16.63 16.64 16.61 16.62 626 -0.10(-0.61%)
Feb 24, 2014 16.75 16.75 16.70 16.73 3,405 -0.06(-0.34%)
Feb 21, 2014 16.82 16.82 16.78 16.78 3,948 +0.15(+0.88%)
Feb 20, 2014 16.64 16.64 16.64 16.64 414 -0.14(-0.84%)
Feb 19, 2014 16.93 16.93 16.70 16.78 5,002 -0.10(-0.57%)
Feb 18, 2014 16.95 16.95 16.87 16.87 3,213 +0.17(+1.00%)
Feb 14, 2014 16.71 16.71 16.71 16.71 469 +0.02(+0.11%)
Feb 13, 2014 16.70 16.71 16.69 16.69 1,257 +0.09(+0.54%)
Feb 12, 2014 16.61 16.63 16.60 16.60 2,049 -0.03(-0.19%)
Feb 11, 2014 16.46 16.63 16.43 16.63 166,831 +0.22(+1.36%)
Feb 10, 2014 16.46 16.46 16.34 16.41 14,472 -0.24(-1.46%)
Feb 07, 2014 16.53 16.65 16.53 16.65 11,311 +0.20(+1.20%)
Feb 06, 2014 16.32 16.45 16.29 16.45 6,122 +0.19(+1.18%)
Feb 05, 2014 16.32 16.32 16.26 16.26 1,269 -0.10(-0.62%)
Feb 04, 2014 16.45 16.45 16.34 16.36 2,251 +0.05(+0.32%)
Feb 03, 2014 16.60 16.61 16.29 16.31 3,648 -0.21(-1.28%)
Jan 31, 2014 16.49 16.55 16.49 16.52 1,980 +0.10(+0.58%)
Jan 30, 2014 16.42 16.45 16.41 16.43 3,076 +0.15(+0.94%)
Jan 29, 2014 16.30 16.37 16.27 16.27 6,853 -0.07(-0.43%)
Jan 28, 2014 16.30 16.34 16.28 16.34 2,899 +0.06(+0.39%)
Jan 27, 2014 16.31 16.31 16.16 16.28 9,726 -0.01(-0.04%)
Jan 24, 2014 16.36 16.41 16.29 16.29 5,575 -0.16(-0.97%)
Jan 23, 2014 16.44 16.45 16.36 16.45 9,236 -0.03(-0.19%)
Jan 22, 2014 16.52 16.52 16.41 16.48 9,678 -0.01(-0.04%)
Jan 21, 2014 16.48 16.48 16.40 16.48 18,161 +0.10(+0.58%)
Jan 17, 2014 16.39 16.39 16.39 16.39 469 +0.07(+0.43%)
Jan 16, 2014 16.32 16.32 16.32 16.32 939 +0.07(+0.43%)
Jan 15, 2014 16.25 16.28 16.24 16.25 4,907 +0.01(+0.08%)
Jan 14, 2014 16.23 16.23 16.23 16.23 81 +0.00(+0.00%)
Jan 13, 2014 16.28 16.30 16.23 16.23 9,084 -0.13(-0.82%)
Jan 10, 2014 16.30 16.37 16.29 16.37 3,883 +0.06(+0.39%)
Jan 09, 2014 16.28 16.30 16.25 16.30 4,512 +0.05(+0.31%)
Jan 08, 2014 16.30 16.30 16.21 16.25 4,590 -0.06(-0.35%)
Jan 07, 2014 16.30 16.32 16.29 16.31 4,824 +0.03(+0.20%)
Jan 06, 2014 16.37 16.37 16.28 16.28 11,928 -0.05(-0.31%)
Jan 03, 2014 16.29 16.33 16.29 16.33 6,786 +0.00(+0.00%)
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.