Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.62 +0.06 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.14	18.67	17.74	18.67	47,206	+0.54(+2.96%)
Feb 25, 2022	17.67	18.13	17.93	18.13	30,812	+0.46(+2.59%)
Feb 24, 2022	17.74	17.74	17.43	17.67	20,990	-0.01(-0.05%)
Feb 23, 2022	17.61	17.79	17.61	17.68	16,675	+0.23(+1.31%)
Feb 22, 2022	17.96	17.96	17.26	17.45	23,873	-0.42(-2.36%)
Feb 18, 2022				17.87	0	-0.16(-0.88%)
Feb 17, 2022	18.19	18.19	17.97	18.03	39,480	-0.09(-0.49%)
Feb 16, 2022	18.15	18.39	18.08	18.12	58,170	+0.00(+0.00%)
Feb 15, 2022	18.03	18.18	18.00	18.12	28,314	-0.08(-0.44%)
Feb 14, 2022	18.49	18.49	18.15	18.20	69,834	-0.39(-2.08%)
Feb 11, 2022	18.32	18.59	18.32	18.59	36,211	+0.55(+3.08%)
Feb 10, 2022	18.22	18.40	17.99	18.03	64,968	-0.25(-1.39%)
Feb 09, 2022	18.32	18.37	18.20	18.29	26,228	+0.12(+0.67%)
Feb 08, 2022	18.29	18.29	18.03	18.17	46,662	-0.10(-0.53%)
Feb 07, 2022	18.31	18.37	18.11	18.26	44,829	+0.05(+0.29%)
Feb 04, 2022	18.20	18.31	18.04	18.21	27,560	+0.10(+0.53%)
Feb 03, 2022	18.11	18.14	17.98	18.11	42,365	-0.15(-0.81%)
Feb 02, 2022	18.23	18.26	18.00	18.26	38,898	+0.18(+1.01%)

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.