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, 2018	14.48	14.48	14.17	14.17	19,878	-0.30(-2.06%)
Feb 27, 2018	14.61	14.61	14.47	14.47	59,093	-0.17(-1.16%)
Feb 26, 2018	14.71	14.72	14.57	14.64	46,550	-0.07(-0.46%)
Feb 23, 2018	14.48	14.79	14.48	14.71	55,161	+0.29(+1.98%)
Feb 22, 2018	14.85	14.85	14.42	14.42	43,045	-0.52(-3.51%)
Feb 21, 2018	15.01	15.02	14.93	14.95	250,929	-0.07(-0.49%)
Feb 20, 2018	15.15	15.15	15.00	15.02	13,265	-0.12(-0.81%)
Feb 16, 2018		15.14	15.14	15.14	0	-0.12(-0.76%)
Feb 15, 2018	15.21	15.26	15.14	15.26	29,301	+0.02(+0.15%)
Feb 14, 2018	15.15	15.24	15.07	15.24	5,996	+0.14(+0.95%)
Feb 13, 2018	14.95	15.14	15.05	15.09	5,674	+0.04(+0.28%)
Feb 12, 2018	14.97	15.12	14.78	15.05	7,398	+0.46(+3.18%)
Feb 09, 2018	14.69	14.82	14.36	14.59	25,732	-0.07(-0.51%)
Feb 08, 2018	15.22	15.22	14.66	14.66	37,933	-0.54(-3.54%)
Feb 07, 2018	15.21	15.32	15.08	15.20	12,547	+0.10(+0.68%)
Feb 06, 2018	14.82	15.20	14.73	15.10	21,866	-0.05(-0.34%)
Feb 05, 2018	15.30	15.30	14.85	15.15	32,666	-0.19(-1.26%)
Feb 02, 2018	15.72	15.72	15.33	15.34	34,747	-0.39(-2.51%)

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.