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

Alerian Energy Infrastructure ETF (NY: ENFR )

28.20 +0.15 (+0.53%)
Official Closing Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2020 11.65 11.65 11.65 24,172 +0.06(+0.48%)
Dec 30, 2020 11.59 11.78 11.58 11.59 24,172 +0.01(+0.07%)
Dec 29, 2020 11.67 11.73 11.55 11.59 23,816 -0.06(-0.55%)
Dec 28, 2020 11.86 11.91 11.64 11.65 181,371 -0.20(-1.65%)
Dec 24, 2020 11.86 11.87 11.79 11.85 20,496 -0.05(-0.43%)
Dec 23, 2020 12.01 12.01 11.90 11.90 80,578 +0.14(+1.15%)
Dec 22, 2020 11.90 11.90 11.76 11.76 247,184 -0.15(-1.26%)
Dec 21, 2020 11.98 11.98 11.73 11.91 54,936 -0.24(-1.96%)
Dec 18, 2020 12.27 12.28 12.08 12.15 40,198 -0.14(-1.16%)
Dec 17, 2020 12.46 12.46 12.22 12.29 54,779 -0.07(-0.58%)
Dec 16, 2020 12.60 12.60 12.33 12.36 27,093 -0.16(-1.29%)
Dec 15, 2020 12.30 12.58 12.29 12.53 18,325 +0.23(+1.89%)
Dec 14, 2020 12.82 12.82 12.28 12.29 44,780 -0.27(-2.15%)
Dec 11, 2020 12.57 12.59 12.48 12.56 16,003 -0.06(-0.44%)
Dec 10, 2020 12.30 12.64 12.30 12.62 49,158 +0.35(+2.85%)
Dec 09, 2020 12.43 12.56 12.19 12.27 32,632 -0.13(-1.02%)
Dec 08, 2020 12.29 12.50 12.29 12.40 28,047 +0.10(+0.83%)
Dec 07, 2020 12.51 12.51 12.21 12.29 50,385 -0.23(-1.83%)
Dec 04, 2020 12.23 12.55 12.21 12.52 69,434 +0.44(+3.68%)
Dec 03, 2020 11.83 12.17 11.83 12.08 34,771 +0.25(+2.15%)
Dec 02, 2020 11.55 11.88 11.54 11.82 13,052 +0.28(+2.41%)
Dec 01, 2020 11.63 11.75 11.45 11.55 123,472 +0.03(+0.27%)
Nov 30, 2020 11.86 11.90 11.51 11.51 37,786 -0.35(-2.93%)
Nov 27, 2020 12.00 12.02 11.86 11.86 6,930 -0.17(-1.40%)
Nov 25, 2020 12.09 12.09 11.90 12.03 83,925 -0.06(-0.53%)
Nov 24, 2020 11.87 12.14 11.87 12.09 88,167 +0.45(+3.89%)
Nov 23, 2020 11.34 11.67 11.33 11.64 42,178 +0.43(+3.82%)
Nov 20, 2020 11.26 11.26 11.14 11.21 28,731 -0.02(-0.20%)
Nov 19, 2020 10.99 11.24 10.91 11.24 18,637 +0.25(+2.23%)
Nov 18, 2020 11.22 11.29 10.98 10.99 43,946 -0.12(-1.07%)
Nov 17, 2020 10.88 11.11 10.73 11.11 18,007 +0.21(+1.89%)
Nov 16, 2020 10.94 11.04 10.78 10.90 76,736 +0.29(+2.77%)
Nov 13, 2020 10.53 10.62 10.48 10.61 78,759 +0.22(+2.14%)
Nov 12, 2020 10.71 10.71 10.28 10.39 56,124 -0.30(-2.83%)
Nov 11, 2020 10.73 10.78 10.66 10.69 37,475 +0.01(+0.11%)
Nov 10, 2020 10.39 10.69 10.39 10.68 29,335 +0.28(+2.70%)
Nov 09, 2020 10.23 10.51 10.17 10.40 67,653 +0.82(+8.54%)
Nov 06, 2020 9.891 9.891 9.579 9.579 14,369 -0.34(-3.46%)
Nov 05, 2020 9.899 10.01 9.899 9.922 10,555 +0.14(+1.43%)
Nov 04, 2020 9.782 10.02 9.782 9.782 16,608 -0.00(-0.02%)
Nov 03, 2020 9.766 9.813 9.727 9.784 11,808 +0.17(+1.80%)
Nov 02, 2020 9.712 9.712 9.579 9.611 52,621 -0.04(-0.40%)
Oct 30, 2020 9.579 9.649 9.486 9.649 16,422 -0.02(-0.16%)
Oct 29, 2020 9.509 9.665 9.353 9.665 30,051 +0.09(+0.90%)
Oct 28, 2020 9.712 9.742 9.525 9.579 59,939 -0.34(-3.46%)
Oct 27, 2020 9.946 9.969 9.876 9.922 17,314 -0.05(-0.49%)
Oct 26, 2020 10.12 10.12 9.880 9.971 27,912 -0.30(-2.94%)
Oct 23, 2020 10.43 10.43 10.18 10.27 14,497 -0.10(-0.98%)
Oct 22, 2020 10.05 10.37 10.05 10.37 23,668 +0.34(+3.42%)
Oct 21, 2020 10.14 10.14 10.02 10.03 57,147 -0.13(-1.27%)
Oct 20, 2020 10.07 10.22 10.07 10.16 14,090 +0.12(+1.20%)
Oct 19, 2020 10.21 10.27 10.03 10.04 43,717 -0.16(-1.53%)
Oct 16, 2020 10.37 10.37 10.16 10.20 8,339 -0.13(-1.28%)
Oct 15, 2020 10.16 10.34 10.07 10.33 19,670 +0.05(+0.46%)
Oct 14, 2020 10.25 10.46 10.25 10.28 28,850 +0.06(+0.61%)
Oct 13, 2020 10.23 10.30 10.18 10.22 19,678 -0.02(-0.15%)
Oct 12, 2020 10.18 10.27 10.15 10.23 9,789 +0.02(+0.23%)
Oct 09, 2020 10.35 10.35 10.19 10.21 13,086 -0.07(-0.68%)
Oct 08, 2020 9.860 10.30 9.860 10.28 16,599 +0.45(+4.60%)
Oct 07, 2020 9.798 9.844 9.705 9.829 18,520 +0.13(+1.36%)
Oct 06, 2020 9.938 10.10 9.696 9.696 13,684 -0.20(-2.05%)
Oct 05, 2020 9.821 9.899 9.704 9.899 31,124 +0.22(+2.25%)
Oct 02, 2020 9.400 9.688 9.353 9.681 28,225 +0.13(+1.39%)
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.