Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

25.43 +0.33 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.70 16.72 16.67 16.67 2,512 +0.07(+0.39%)
Feb 27, 2014 16.66 16.68 16.54 16.61 16,754 -0.06(-0.35%)
Feb 26, 2014 16.61 16.66 16.51 16.66 2,303 +0.04(+0.23%)
Feb 25, 2014 16.63 16.64 16.61 16.63 626 -0.10(-0.61%)
Feb 24, 2014 16.75 16.75 16.70 16.73 3,405 -0.06(-0.34%)
Feb 21, 2014 16.82 16.82 16.79 16.79 3,948 +0.15(+0.88%)
Feb 20, 2014 16.64 16.64 16.64 16.64 414 -0.14(-0.84%)
Feb 19, 2014 16.93 16.93 16.70 16.78 5,002 -0.10(-0.57%)
Feb 18, 2014 16.95 16.95 16.87 16.87 3,212 +0.17(+1.00%)
Feb 14, 2014 16.71 16.71 16.71 16.71 469 +0.02(+0.11%)
Feb 13, 2014 16.70 16.72 16.69 16.69 1,257 +0.09(+0.54%)
Feb 12, 2014 16.61 16.63 16.60 16.60 2,049 -0.03(-0.19%)
Feb 11, 2014 16.46 16.63 16.43 16.63 166,815 +0.22(+1.36%)
Feb 10, 2014 16.46 16.46 16.34 16.41 14,471 -0.24(-1.46%)
Feb 07, 2014 16.53 16.65 16.53 16.65 11,310 +0.20(+1.20%)
Feb 06, 2014 16.32 16.45 16.29 16.45 6,121 +0.19(+1.18%)
Feb 05, 2014 16.33 16.33 16.26 16.26 1,269 -0.10(-0.62%)
Feb 04, 2014 16.45 16.45 16.34 16.36 2,251 +0.05(+0.32%)
Feb 03, 2014 16.60 16.61 16.29 16.31 3,647 -0.21(-1.28%)
Jan 31, 2014 16.49 16.56 16.49 16.52 1,980 +0.10(+0.58%)
Jan 30, 2014 16.42 16.45 16.41 16.43 3,076 +0.15(+0.94%)
Jan 29, 2014 16.31 16.37 16.27 16.27 6,852 -0.07(-0.43%)
Jan 28, 2014 16.30 16.34 16.28 16.34 2,899 +0.06(+0.39%)
Jan 27, 2014 16.31 16.31 16.17 16.28 9,725 -0.01(-0.04%)
Jan 24, 2014 16.36 16.41 16.29 16.29 5,575 -0.16(-0.97%)
Jan 23, 2014 16.44 16.45 16.36 16.45 9,235 -0.03(-0.19%)
Jan 22, 2014 16.52 16.52 16.41 16.48 9,677 -0.01(-0.04%)
Jan 21, 2014 16.48 16.49 16.40 16.49 18,160 +0.10(+0.58%)
Jan 17, 2014 16.39 16.39 16.39 16.39 469 +0.07(+0.43%)
Jan 16, 2014 16.32 16.32 16.32 16.32 939 +0.07(+0.43%)
Jan 15, 2014 16.25 16.28 16.24 16.25 4,906 +0.01(+0.08%)
Jan 14, 2014 16.24 16.24 16.24 16.24 81 +0.00(+0.00%)
Jan 13, 2014 16.28 16.30 16.23 16.24 9,083 -0.13(-0.82%)
Jan 10, 2014 16.30 16.37 16.29 16.37 3,882 +0.06(+0.39%)
Jan 09, 2014 16.28 16.31 16.25 16.31 4,512 +0.05(+0.31%)
Jan 08, 2014 16.31 16.31 16.21 16.26 4,590 -0.06(-0.35%)
Jan 07, 2014 16.30 16.33 16.29 16.31 4,823 +0.03(+0.20%)
Jan 06, 2014 16.37 16.37 16.28 16.28 11,927 -0.05(-0.31%)
Jan 03, 2014 16.29 16.33 16.29 16.33 6,785 +0.00(+0.00%)
Jan 02, 2014 16.48 16.48 16.29 16.33 3,900 -0.19(-1.12%)
Dec 31, 2013 16.49 16.52 16.52 16.52 2,974 +0.09(+0.54%)
Dec 30, 2013 16.29 16.43 16.27 16.43 12,844 +0.13(+0.78%)
Dec 27, 2013 16.43 16.43 16.25 16.30 6,567 +0.02(+0.12%)
Dec 26, 2013 16.40 16.40 16.24 16.28 8,532 +0.03(+0.16%)
Dec 24, 2013 16.21 16.27 16.21 16.26 3,131 +0.04(+0.24%)
Dec 23, 2013 16.14 16.22 16.14 16.22 8,067 +0.15(+0.91%)
Dec 20, 2013 15.92 16.09 15.92 16.07 6,066 +0.19(+1.21%)
Dec 19, 2013 15.81 15.90 15.81 15.88 3,804 +0.02(+0.12%)
Dec 18, 2013 15.81 15.86 15.81 15.86 1,252 +0.18(+1.14%)
Dec 17, 2013 15.68 15.68 15.68 15.68 1,072 +0.01(+0.04%)
Dec 16, 2013 15.62 15.67 15.62 15.67 1,643 +0.10(+0.66%)
Dec 13, 2013 15.56 15.57 15.53 15.57 4,033 -0.01(-0.08%)
Dec 12, 2013 15.54 15.58 15.54 15.58 6,419 +0.03(+0.21%)
Dec 11, 2013 15.69 15.70 15.55 15.55 6,783 -0.19(-1.18%)
Dec 10, 2013 15.71 15.74 15.69 15.74 5,460 -0.06(-0.36%)
Dec 09, 2013 15.81 15.82 15.74 15.80 7,698 -0.01(-0.05%)
Dec 06, 2013 15.68 15.81 15.68 15.80 12,212 +0.15(+0.99%)
Dec 05, 2013 15.74 15.74 15.61 15.65 30,138 -0.08(-0.52%)
Dec 04, 2013 15.78 15.78 15.64 15.73 7,909 -0.11(-0.69%)
Dec 03, 2013 15.87 15.88 15.84 15.84 2,583 -0.03(-0.20%)
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.