Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

26.10 +0.18 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.16	11.17	10.88	11.13	28,612	-0.03(-0.28%)
May 28, 2020	11.20	11.34	11.15	11.16	66,835	-0.10(-0.90%)
May 27, 2020	11.29	11.31	11.08	11.27	27,338	+0.02(+0.14%)
May 26, 2020	11.21	11.29	11.19	11.25	152,918	+0.32(+2.93%)
May 22, 2020	10.70	10.94	10.63	10.93	9,666	-0.03(-0.28%)
May 21, 2020	11.24	11.24	10.77	10.96	68,875	-0.13(-1.14%)
May 20, 2020	11.06	11.19	11.00	11.09	121,974	+0.21(+1.93%)
May 19, 2020	10.78	10.94	10.66	10.88	86,173	+0.09(+0.79%)
May 18, 2020	10.92	10.92	10.64	10.79	87,872	+0.54(+5.22%)
May 15, 2020	10.07	10.27	10.05	10.26	246,945	+0.24(+2.40%)
May 14, 2020	9.830	10.09	9.547	10.02	83,701	+0.10(+1.02%)
May 13, 2020	10.13	10.20	9.768	9.916	50,196	-0.42(-4.05%)
May 12, 2020	10.59	10.70	10.33	10.33	13,659	-0.15(-1.41%)
May 11, 2020	10.35	10.49	10.30	10.48	30,823	+0.09(+0.82%)
May 08, 2020	10.31	10.45	10.24	10.40	187,529	+0.31(+3.08%)
May 07, 2020	10.30	10.41	10.09	10.09	174,847	+0.09(+0.89%)
May 06, 2020	10.47	10.47	9.945	9.998	46,970	-0.21(-2.08%)
May 05, 2020	10.49	10.49	10.19	10.21	29,752	+0.11(+1.05%)
May 04, 2020	9.735	10.10	9.735	10.10	23,952	+0.08(+0.83%)

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.