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 (+0.54%)
Streaming Delayed Price Updated: 3:44 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 (%)
Jun 30, 2020 10.34 10.67 10.30 10.66 146,174 +0.30(+2.86%)
Jun 29, 2020 10.26 10.42 10.23 10.36 89,136 +0.10(+1.01%)
Jun 26, 2020 10.48 10.48 10.19 10.26 252,926 -0.37(-3.49%)
Jun 25, 2020 10.42 10.77 10.42 10.63 87,283 +0.05(+0.51%)
Jun 24, 2020 10.94 10.94 10.48 10.58 13,253 -0.50(-4.49%)
Jun 23, 2020 11.26 11.26 11.06 11.07 7,715 -0.09(-0.83%)
Jun 22, 2020 11.06 11.17 11.01 11.17 13,607 +0.05(+0.48%)
Jun 19, 2020 11.47 11.50 11.11 11.11 5,353 -0.19(-1.65%)
Jun 18, 2020 11.12 11.35 11.12 11.30 5,249 +0.06(+0.54%)
Jun 17, 2020 11.38 11.48 11.24 11.24 7,196 -0.25(-2.18%)
Jun 16, 2020 11.64 11.64 11.42 11.49 12,500 +0.23(+2.05%)
Jun 15, 2020 10.52 11.43 10.52 11.26 19,787 +0.43(+3.96%)
Jun 12, 2020 11.10 11.12 10.64 10.83 33,688 +0.03(+0.28%)
Jun 11, 2020 11.24 11.24 10.76 10.80 43,470 -1.10(-9.21%)
Jun 10, 2020 12.18 12.18 11.84 11.89 20,446 -0.38(-3.12%)
Jun 09, 2020 12.71 12.71 12.19 12.28 21,798 -0.57(-4.47%)
Jun 08, 2020 13.52 14.75 12.59 12.85 33,439 +0.56(+4.55%)
Jun 05, 2020 12.25 12.40 12.17 12.29 27,812 +0.53(+4.49%)
Jun 04, 2020 11.60 11.76 11.56 11.76 107,118 +0.11(+0.92%)
Jun 03, 2020 11.51 11.68 11.47 11.66 17,621 +0.32(+2.84%)
Jun 02, 2020 11.15 11.33 11.15 11.33 5,825 +0.25(+2.21%)
Jun 01, 2020 10.91 11.15 10.91 11.09 10,218 +0.10(+0.91%)
May 29, 2020 11.02 11.03 10.74 10.99 28,987 -0.03(-0.28%)
May 28, 2020 11.06 11.19 11.01 11.02 67,711 -0.10(-0.89%)
May 27, 2020 11.14 11.17 10.94 11.12 27,696 +0.02(+0.14%)
May 26, 2020 11.07 11.15 11.04 11.10 154,923 +0.32(+2.93%)
May 22, 2020 10.56 10.80 10.49 10.79 9,793 -0.03(-0.28%)
May 21, 2020 11.10 11.10 10.63 10.82 69,778 -0.12(-1.14%)
May 20, 2020 10.91 11.05 10.86 10.94 123,573 +0.21(+1.93%)
May 19, 2020 10.65 10.80 10.52 10.74 87,303 +0.08(+0.79%)
May 18, 2020 10.78 10.78 10.51 10.65 89,024 +0.53(+5.22%)
May 15, 2020 9.944 10.14 9.921 10.12 250,183 +0.24(+2.40%)
May 14, 2020 9.703 9.963 9.424 9.887 84,798 +0.10(+1.02%)
May 13, 2020 9.994 10.07 9.642 9.787 50,854 -0.41(-4.05%)
May 12, 2020 10.45 10.56 10.20 10.20 13,838 -0.15(-1.41%)
May 11, 2020 10.22 10.35 10.17 10.35 31,227 +0.08(+0.82%)
May 08, 2020 10.18 10.32 10.11 10.26 189,988 +0.31(+3.08%)
May 07, 2020 10.17 10.28 9.956 9.956 177,139 +0.09(+0.88%)
May 06, 2020 10.33 10.33 9.816 9.869 47,585 -0.21(-2.08%)
May 05, 2020 10.35 10.35 10.05 10.08 30,141 +0.10(+1.05%)
May 04, 2020 9.609 9.973 9.609 9.973 24,265 +0.08(+0.83%)
May 01, 2020 10.08 10.08 9.786 9.891 104,627 -0.44(-4.28%)
Apr 30, 2020 10.67 10.67 10.22 10.33 48,997 -0.13(-1.22%)
Apr 29, 2020 9.771 10.46 9.771 10.46 72,613 +0.68(+6.97%)
Apr 28, 2020 9.434 9.861 9.434 9.779 24,500 +0.27(+2.84%)
Apr 27, 2020 9.262 9.554 9.262 9.509 14,706 +0.12(+1.29%)
Apr 24, 2020 9.509 9.554 9.275 9.388 32,162 +0.11(+1.20%)
Apr 23, 2020 9.119 9.359 9.119 9.277 35,740 +0.27(+2.95%)
Apr 22, 2020 8.857 9.029 8.840 9.011 64,625 +0.13(+1.48%)
Apr 21, 2020 8.849 8.894 8.504 8.879 19,551 -0.06(-0.67%)
Apr 20, 2020 8.932 9.188 8.610 8.939 107,530 -0.10(-1.16%)
Apr 17, 2020 8.782 9.067 8.730 9.044 26,423 +0.55(+6.49%)
Apr 16, 2020 8.542 8.634 8.475 8.493 37,316 -0.11(-1.27%)
Apr 15, 2020 8.797 8.797 8.415 8.602 77,571 -0.29(-3.29%)
Apr 14, 2020 9.029 9.041 8.849 8.894 62,351 +0.10(+1.19%)
Apr 13, 2020 9.284 9.284 8.643 8.790 70,557 +0.12(+1.38%)
Apr 09, 2020 8.790 8.921 8.460 8.670 18,149 +0.34(+4.06%)
Apr 08, 2020 8.334 8.334 8.190 8.331 18,646 +0.16(+2.00%)
Apr 07, 2020 8.677 8.677 8.168 8.168 24,584 +0.19(+2.38%)
Apr 06, 2020 8.018 8.063 7.860 7.978 17,666 +0.41(+5.41%)
Apr 03, 2020 7.726 7.875 7.392 7.568 110,900 -0.11(-1.46%)
Apr 02, 2020 7.606 8.115 7.523 7.681 118,181 +0.34(+4.59%)
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.