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

Alerian Energy Infrastructure ETF (NY: ENFR )

25.56 +0.18 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 7.659 7.884 7.568 7.796 63,961 +0.45(+6.10%)
Mar 30, 2020 8.122 8.122 7.090 7.348 57,947 -0.27(-3.49%)
Mar 27, 2020 7.431 7.871 6.725 7.613 68,769 -0.57(-6.96%)
Mar 26, 2020 8.038 8.502 7.963 8.183 47,383 +0.30(+3.85%)
Mar 25, 2020 8.205 8.259 7.355 7.879 55,619 +0.52(+7.12%)
Mar 24, 2020 7.105 7.355 6.972 7.355 389,635 +0.72(+10.85%)
Mar 23, 2020 7.188 7.188 6.596 6.635 71,887 -0.60(-8.28%)
Mar 20, 2020 6.915 7.717 6.915 7.234 42,684 +0.42(+6.13%)
Mar 19, 2020 6.103 7.026 5.898 6.816 50,326 +0.69(+11.28%)
Mar 18, 2020 6.870 6.870 5.663 6.125 82,412 -1.19(-16.25%)
Mar 17, 2020 7.818 7.998 7.219 7.314 87,199 -0.40(-5.17%)
Mar 16, 2020 8.350 8.350 7.639 7.712 65,736 -1.12(-12.71%)
Mar 13, 2020 8.881 8.881 7.947 8.835 188,522 +0.80(+9.95%)
Mar 12, 2020 8.714 8.714 7.742 8.036 269,113 -1.64(-16.98%)
Mar 11, 2020 9.868 9.891 9.541 9.679 322,122 -0.45(-4.49%)
Mar 10, 2020 11.43 11.43 9.063 10.13 198,660 +0.21(+2.09%)
Mar 09, 2020 11.45 11.79 9.420 9.926 200,739 -2.79(-21.96%)
Mar 06, 2020 13.28 13.28 12.57 12.72 89,320 -0.66(-4.90%)
Mar 05, 2020 13.71 13.71 13.29 13.37 74,804 -0.32(-2.33%)
Mar 04, 2020 13.76 13.78 13.64 13.69 15,940 +0.12(+0.85%)
Mar 03, 2020 13.81 13.92 13.57 13.58 50,127 -0.18(-1.33%)
Mar 02, 2020 13.28 13.81 13.22 13.76 123,844 +0.49(+3.72%)
Feb 28, 2020 13.02 13.41 12.66 13.27 272,968 -0.16(-1.19%)
Feb 27, 2020 13.53 13.81 13.31 13.43 235,710 -0.59(-4.23%)
Feb 26, 2020 14.55 14.55 14.00 14.02 13,544 -0.27(-1.91%)
Feb 25, 2020 14.80 14.80 14.26 14.29 86,223 -0.53(-3.55%)
Feb 24, 2020 15.09 15.09 14.68 14.82 16,982 -0.39(-2.53%)
Feb 21, 2020 15.22 15.25 15.18 15.20 7,772 -0.16(-1.04%)
Feb 20, 2020 15.58 15.58 15.34 15.36 12,798 +0.06(+0.41%)
Feb 19, 2020 15.39 15.39 15.18 15.30 17,814 +0.12(+0.79%)
Feb 18, 2020 15.12 15.20 15.12 15.18 20,248 -0.02(-0.15%)
Feb 14, 2020 15.39 15.39 15.11 15.20 10,539 +0.16(+1.06%)
Feb 13, 2020 15.14 15.28 14.98 15.04 64,220 -0.13(-0.83%)
Feb 12, 2020 15.20 15.20 15.12 15.17 15,976 +0.15(+1.01%)
Feb 11, 2020 14.91 15.06 14.91 15.02 7,529 +0.11(+0.75%)
Feb 10, 2020 15.00 15.04 14.91 14.91 13,430 -0.13(-0.88%)
Feb 07, 2020 14.96 15.14 14.96 15.04 5,479 -0.11(-0.74%)
Feb 06, 2020 15.33 15.33 15.14 15.15 22,433 -0.14(-0.89%)
Feb 05, 2020 15.24 15.34 15.24 15.29 5,123 +0.20(+1.32%)
Feb 04, 2020 15.15 15.25 15.09 15.09 6,141 +0.13(+0.86%)
Feb 03, 2020 14.95 15.01 14.93 14.96 8,122 +0.01(+0.09%)
Jan 31, 2020 14.97 14.97 14.88 14.95 8,419 -0.22(-1.44%)
Jan 30, 2020 15.07 15.16 14.99 15.16 32,118 -0.04(-0.24%)
Jan 29, 2020 15.27 15.30 15.20 15.20 23,561 -0.07(-0.48%)
Jan 28, 2020 15.22 15.29 15.18 15.27 14,623 +0.12(+0.82%)
Jan 27, 2020 15.11 15.27 15.00 15.15 58,745 -0.22(-1.43%)
Jan 24, 2020 15.55 15.55 15.32 15.37 20,713 -0.17(-1.11%)
Jan 23, 2020 15.41 15.57 15.35 15.54 313,756 +0.03(+0.19%)
Jan 22, 2020 15.75 15.75 15.48 15.51 12,245 -0.17(-1.10%)
Jan 21, 2020 15.96 15.98 15.68 15.68 10,926 -0.27(-1.67%)
Jan 17, 2020 15.94 15.99 15.92 15.95 13,630 -0.02(-0.14%)
Jan 16, 2020 15.87 16.03 15.87 15.97 15,485 +0.10(+0.61%)
Jan 15, 2020 15.86 15.91 15.84 15.88 19,496 +0.01(+0.08%)
Jan 14, 2020 15.76 15.88 15.76 15.86 24,968 +0.09(+0.55%)
Jan 13, 2020 15.62 15.80 15.57 15.78 8,298 +0.16(+1.02%)
Jan 10, 2020 15.63 15.68 15.62 15.62 2,806 -0.09(-0.56%)
Jan 09, 2020 15.49 15.71 15.49 15.71 17,148 +0.06(+0.40%)
Jan 08, 2020 15.76 15.76 15.62 15.64 49,150 -0.18(-1.11%)
Jan 07, 2020 15.83 15.83 15.71 15.82 12,495 -0.01(-0.09%)
Jan 06, 2020 15.74 15.87 15.74 15.83 83,610 +0.14(+0.91%)
Jan 03, 2020 15.65 15.69 15.58 15.69 14,967 +0.11(+0.72%)
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.