Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.81 +0.24 (+0.94%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.30	15.30	15.18	15.24	6,567	+0.02(+0.11%)
Sep 27, 2019	15.02	15.33	15.02	15.22	6,665	-0.02(-0.12%)
Sep 26, 2019	15.30	15.30	15.17	15.24	3,478	-0.06(-0.42%)
Sep 25, 2019	15.25	15.31	15.21	15.31	32,023	-0.05(-0.34%)
Sep 24, 2019	15.47	15.47	15.30	15.36	10,224	-0.15(-0.98%)
Sep 23, 2019	15.49	15.51	15.46	15.51	7,831	+0.03(+0.19%)
Sep 20, 2019	15.40	15.60	15.40	15.48	155,357	+0.07(+0.48%)
Sep 19, 2019	15.52	15.55	15.39	15.41	47,464	-0.09(-0.60%)
Sep 18, 2019	15.48	15.54	15.48	15.50	16,651	+0.02(+0.12%)
Sep 17, 2019	15.44	15.56	15.44	15.48	4,436	-0.03(-0.21%)
Sep 16, 2019	15.58	15.64	15.50	15.52	17,636	+0.25(+1.65%)
Sep 13, 2019	15.27	15.31	15.25	15.26	7,618	+0.09(+0.62%)
Sep 12, 2019	15.21	15.23	15.15	15.17	2,305	-0.08(-0.51%)
Sep 11, 2019	15.32	15.36	15.19	15.25	30,498	+0.02(+0.14%)
Sep 10, 2019	15.25	15.29	15.23	15.23	8,359	+0.06(+0.39%)
Sep 09, 2019	15.09	15.18	15.08	15.17	6,323	+0.21(+1.43%)
Sep 06, 2019	14.89	14.95	14.89	14.95	1,224	-0.03(-0.18%)
Sep 05, 2019	15.07	15.14	14.97	14.98	10,932	+0.06(+0.41%)
Sep 04, 2019	14.96	15.02	14.89	14.92	12,307	+0.15(+0.99%)

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.