Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.65 +0.08 (+0.31%)

Streaming Delayed Price Updated: 12:52 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.02	13.41	12.66	13.27	272,968	-0.16(-1.19%)
Feb 27, 2020	13.53	13.81	13.31	13.43	235,710	-0.59(-4.23%)
Feb 26, 2020	14.55	14.55	14.00	14.02	13,544	-0.27(-1.91%)
Feb 25, 2020	14.80	14.80	14.26	14.29	86,223	-0.53(-3.55%)
Feb 24, 2020	15.09	15.09	14.68	14.82	16,982	-0.38(-2.53%)
Feb 21, 2020	15.22	15.25	15.18	15.20	7,772	-0.16(-1.04%)
Feb 20, 2020	15.58	15.58	15.34	15.36	12,798	+0.06(+0.41%)
Feb 19, 2020	15.39	15.39	15.18	15.30	17,814	+0.12(+0.79%)
Feb 18, 2020	15.12	15.20	15.12	15.18	20,248	-0.02(-0.15%)
Feb 14, 2020	15.39	15.39	15.11	15.20	10,539	+0.16(+1.06%)
Feb 13, 2020	15.14	15.28	14.98	15.04	64,219	-0.13(-0.83%)
Feb 12, 2020	15.20	15.20	15.12	15.17	15,976	+0.15(+1.01%)
Feb 11, 2020	14.91	15.06	14.91	15.02	7,529	+0.11(+0.75%)
Feb 10, 2020	15.00	15.04	14.91	14.91	13,430	-0.13(-0.88%)
Feb 07, 2020	14.96	15.14	14.96	15.04	5,479	-0.11(-0.74%)
Feb 06, 2020	15.33	15.33	15.14	15.15	22,433	-0.14(-0.89%)
Feb 05, 2020	15.24	15.34	15.24	15.29	5,123	+0.20(+1.32%)
Feb 04, 2020	15.15	15.25	15.09	15.09	6,141	+0.13(+0.87%)

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.