Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.49 +0.03 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.41	14.41	14.34	14.39	2,138	-0.04(-0.28%)
Nov 27, 2019	14.39	14.48	14.27	14.43	47,040	-0.01(-0.10%)
Nov 26, 2019	14.65	14.65	14.44	14.44	8,814	-0.16(-1.10%)
Nov 25, 2019	14.46	14.61	14.46	14.60	8,133	+0.06(+0.41%)
Nov 22, 2019	14.59	14.63	14.51	14.54	25,391	-0.04(-0.30%)
Nov 21, 2019	14.46	14.58	14.34	14.58	39,146	+0.21(+1.46%)
Nov 20, 2019	14.23	14.41	14.23	14.37	18,889	+0.07(+0.47%)
Nov 19, 2019	14.49	14.49	14.30	14.31	16,150	-0.16(-1.14%)
Nov 18, 2019	14.58	14.59	14.44	14.47	14,798	-0.17(-1.14%)
Nov 15, 2019	14.57	14.68	14.56	14.64	9,488	+0.13(+0.89%)
Nov 14, 2019	14.63	14.63	14.44	14.51	64,828	-0.04(-0.28%)
Nov 13, 2019	14.60	14.60	14.51	14.55	10,781	+0.03(+0.23%)
Nov 12, 2019	14.50	14.69	14.47	14.52	489,514	-0.00(-0.03%)
Nov 11, 2019	14.55	14.55	14.52	14.52	46,827	-0.08(-0.58%)
Nov 08, 2019	14.52	14.64	14.52	14.61	19,181	+0.02(+0.15%)
Nov 07, 2019	14.79	14.79	14.55	14.58	9,665	-0.10(-0.70%)
Nov 06, 2019	14.89	14.89	14.69	14.69	11,545	-0.17(-1.17%)
Nov 05, 2019	15.05	15.05	14.71	14.86	9,816	-0.19(-1.24%)
Nov 04, 2019	14.85	15.06	14.85	15.05	9,853	+0.21(+1.42%)

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.