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

Alerian Energy Infrastructure ETF (NY: ENFR )

28.25 +0.08 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 7.561 7.782 7.471 7.696 64,793 +0.44(+6.10%)
Mar 30, 2020 8.018 8.018 6.999 7.253 58,701 -0.26(-3.49%)
Mar 27, 2020 7.336 7.770 6.639 7.516 69,662 -0.56(-6.96%)
Mar 26, 2020 7.935 8.392 7.860 8.078 47,999 +0.30(+3.85%)
Mar 25, 2020 8.100 8.153 7.261 7.778 56,342 +0.52(+7.12%)
Mar 24, 2020 7.014 7.261 6.883 7.261 394,700 +0.71(+10.85%)
Mar 23, 2020 7.096 7.096 6.512 6.550 72,821 -0.59(-8.28%)
Mar 20, 2020 6.826 7.618 6.826 7.142 43,239 +0.41(+6.13%)
Mar 19, 2020 6.025 6.936 5.822 6.729 50,980 +0.68(+11.28%)
Mar 18, 2020 6.781 6.781 5.590 6.047 83,483 -1.17(-16.25%)
Mar 17, 2020 7.718 7.896 7.126 7.220 88,333 -0.39(-5.17%)
Mar 16, 2020 8.243 8.243 7.541 7.613 66,590 -1.11(-12.71%)
Mar 13, 2020 8.767 8.767 7.845 8.722 190,972 +0.79(+9.95%)
Mar 12, 2020 8.602 8.602 7.643 7.932 272,611 -1.62(-16.98%)
Mar 11, 2020 9.741 9.764 9.419 9.555 326,309 -0.45(-4.49%)
Mar 10, 2020 11.28 11.28 8.947 10.00 201,243 +0.20(+2.09%)
Mar 09, 2020 11.30 11.63 9.299 9.799 203,349 -2.76(-21.96%)
Mar 06, 2020 13.11 13.11 12.41 12.56 90,481 -0.65(-4.90%)
Mar 05, 2020 13.53 13.53 13.12 13.20 75,776 -0.31(-2.33%)
Mar 04, 2020 13.59 13.61 13.46 13.52 16,147 +0.11(+0.85%)
Mar 03, 2020 13.63 13.74 13.40 13.40 50,779 -0.18(-1.33%)
Mar 02, 2020 13.11 13.64 13.05 13.59 125,454 +0.49(+3.72%)
Feb 28, 2020 12.85 13.24 12.49 13.10 276,516 -0.16(-1.19%)
Feb 27, 2020 13.35 13.64 13.14 13.26 238,774 -0.58(-4.23%)
Feb 26, 2020 14.36 14.36 13.82 13.84 13,720 -0.27(-1.91%)
Feb 25, 2020 14.61 14.61 14.07 14.11 87,344 -0.52(-3.55%)
Feb 24, 2020 14.90 14.90 14.49 14.63 17,203 -0.38(-2.53%)
Feb 21, 2020 15.02 15.05 14.99 15.01 7,873 -0.16(-1.04%)
Feb 20, 2020 15.38 15.38 15.14 15.17 12,965 +0.06(+0.41%)
Feb 19, 2020 15.19 15.19 14.99 15.10 18,045 +0.12(+0.79%)
Feb 18, 2020 14.93 15.01 14.93 14.99 20,511 -0.02(-0.15%)
Feb 14, 2020 15.19 15.19 14.92 15.01 10,676 +0.16(+1.06%)
Feb 13, 2020 14.94 15.08 14.79 14.85 65,054 -0.12(-0.83%)
Feb 12, 2020 15.00 15.00 14.92 14.98 16,184 +0.15(+1.01%)
Feb 11, 2020 14.72 14.87 14.72 14.83 7,627 +0.11(+0.75%)
Feb 10, 2020 14.81 14.85 14.71 14.71 13,605 -0.13(-0.88%)
Feb 07, 2020 14.77 14.94 14.77 14.85 5,550 -0.11(-0.74%)
Feb 06, 2020 15.13 15.13 14.95 14.96 22,725 -0.13(-0.89%)
Feb 05, 2020 15.05 15.14 15.04 15.09 5,190 +0.20(+1.32%)
Feb 04, 2020 14.95 15.05 14.90 14.90 6,221 +0.13(+0.87%)
Feb 03, 2020 14.76 14.82 14.74 14.77 8,228 +0.01(+0.09%)
Jan 31, 2020 14.78 14.78 14.69 14.75 8,528 -0.21(-1.44%)
Jan 30, 2020 14.88 14.97 14.80 14.97 32,536 -0.04(-0.24%)
Jan 29, 2020 15.07 15.11 15.01 15.01 23,868 -0.07(-0.48%)
Jan 28, 2020 15.02 15.09 14.98 15.08 14,814 +0.12(+0.82%)
Jan 27, 2020 14.91 15.07 14.81 14.96 59,510 -0.22(-1.43%)
Jan 24, 2020 15.35 15.35 15.12 15.17 20,983 -0.17(-1.11%)
Jan 23, 2020 15.21 15.37 15.15 15.34 317,841 +0.03(+0.19%)
Jan 22, 2020 15.55 15.55 15.28 15.31 12,404 -0.17(-1.10%)
Jan 21, 2020 15.76 15.78 15.48 15.48 11,068 -0.26(-1.67%)
Jan 17, 2020 15.73 15.78 15.71 15.74 13,808 -0.02(-0.14%)
Jan 16, 2020 15.67 15.82 15.67 15.77 15,687 +0.09(+0.60%)
Jan 15, 2020 15.65 15.70 15.64 15.67 19,750 +0.01(+0.08%)
Jan 14, 2020 15.56 15.67 15.56 15.66 25,293 +0.09(+0.55%)
Jan 13, 2020 15.42 15.60 15.37 15.57 8,406 +0.16(+1.02%)
Jan 10, 2020 15.43 15.48 15.42 15.42 2,842 -0.09(-0.56%)
Jan 09, 2020 15.29 15.51 15.29 15.50 17,371 +0.06(+0.40%)
Jan 08, 2020 15.55 15.55 15.42 15.44 49,790 -0.17(-1.11%)
Jan 07, 2020 15.63 15.63 15.51 15.62 12,657 -0.01(-0.09%)
Jan 06, 2020 15.54 15.67 15.54 15.63 84,698 +0.14(+0.91%)
Jan 03, 2020 15.45 15.49 15.38 15.49 15,162 +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.