Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

28.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.05 15.18 15.02 15.16 15,478 +0.16(+1.05%)
Jun 28, 2018 15.01 15.02 14.86 15.01 6,945 +0.08(+0.54%)
Jun 27, 2018 14.95 15.07 14.91 14.93 14,319 -0.04(-0.25%)
Jun 26, 2018 14.85 15.00 14.85 14.96 4,943 +0.12(+0.84%)
Jun 25, 2018 15.17 15.17 14.82 14.84 27,592 -0.19(-1.25%)
Jun 22, 2018 15.04 15.11 15.01 15.03 6,236 +0.16(+1.10%)
Jun 21, 2018 15.24 15.24 14.86 14.86 4,457 -0.17(-1.15%)
Jun 20, 2018 15.04 15.07 14.97 15.04 9,502 +0.17(+1.15%)
Jun 19, 2018 14.79 14.87 14.79 14.87 1,124 +0.05(+0.36%)
Jun 18, 2018 14.79 14.90 14.79 14.81 10,233 +0.06(+0.39%)
Jun 15, 2018 14.92 14.70 14.76 8,477 -0.17(-1.13%)
Jun 14, 2018 14.91 14.96 14.88 14.92 11,876 +0.01(+0.05%)
Jun 13, 2018 14.91 14.95 14.89 14.92 6,900 -0.06(-0.39%)
Jun 12, 2018 15.14 15.14 14.98 14.98 8,570 -0.05(-0.34%)
Jun 11, 2018 14.85 15.04 14.84 15.03 29,797 +0.19(+1.30%)
Jun 08, 2018 15.06 15.06 14.80 14.83 1,615 -0.06(-0.41%)
Jun 07, 2018 14.89 14.93 14.80 14.89 15,858 +0.10(+0.65%)
Jun 06, 2018 14.81 14.81 14.74 14.80 6,711 -0.07(-0.47%)
Jun 05, 2018 14.91 14.96 14.87 14.87 10,450 -0.01(-0.05%)
Jun 04, 2018 14.91 14.95 14.85 14.88 9,256 +0.04(+0.28%)
Jun 01, 2018 14.89 14.92 14.83 14.83 5,506 +0.03(+0.23%)
May 31, 2018 14.79 14.87 14.79 14.80 7,730 -0.01(-0.05%)
May 30, 2018 14.66 14.97 14.60 14.81 30,621 +0.31(+2.10%)
May 29, 2018 14.30 14.50 14.30 14.50 1,390 +0.03(+0.23%)
May 25, 2018 14.47 14.47 14.47 0 -0.13(-0.88%)
May 24, 2018 14.72 14.72 14.57 14.60 4,959 -0.13(-0.88%)
May 23, 2018 14.71 14.72 14.57 14.72 4,805 -0.01(-0.10%)
May 22, 2018 14.80 14.91 14.74 14.74 13,832 -0.02(-0.14%)
May 21, 2018 14.77 14.79 14.66 14.76 5,443 +0.01(+0.10%)
May 18, 2018 14.91 14.91 14.61 14.74 7,458 +0.00(+0.01%)
May 17, 2018 14.76 14.86 14.74 14.74 13,930 +0.05(+0.37%)
May 16, 2018 14.70 14.72 14.63 14.69 3,713 -0.11(-0.74%)
May 15, 2018 14.96 14.96 14.74 14.80 3,199 -0.03(-0.20%)
May 14, 2018 14.71 14.84 14.71 14.83 9,411 +0.12(+0.80%)
May 11, 2018 14.76 14.77 14.66 14.71 8,743 +0.07(+0.45%)
May 10, 2018 14.65 14.69 14.60 14.65 31,814 +0.06(+0.44%)
May 09, 2018 14.61 14.64 14.58 14.58 5,490 +0.14(+1.00%)
May 08, 2018 14.26 14.45 14.26 14.44 8,334 +0.00(+0.02%)
May 07, 2018 14.40 14.60 14.40 14.44 7,833 +0.12(+0.85%)
May 04, 2018 14.11 14.32 14.11 14.31 5,458 +0.13(+0.91%)
May 03, 2018 14.40 14.40 14.15 14.19 4,989 -0.06(-0.42%)
May 02, 2018 14.16 14.28 14.16 14.25 1,913 +0.14(+0.97%)
May 01, 2018 14.07 14.16 14.06 14.11 5,611 -0.06(-0.45%)
Apr 30, 2018 14.14 14.20 14.12 14.17 6,111 +0.07(+0.51%)
Apr 27, 2018 14.06 14.13 14.06 14.10 19,777 +0.11(+0.79%)
Apr 26, 2018 14.05 14.07 13.96 13.99 9,352 +0.07(+0.47%)
Apr 25, 2018 13.95 13.97 13.92 13.92 1,618 -0.07(-0.53%)
Apr 24, 2018 14.36 14.36 14.00 14.00 3,674 -0.23(-1.58%)
Apr 23, 2018 14.26 14.28 14.17 14.22 30,769 +0.08(+0.55%)
Apr 20, 2018 14.24 14.27 14.13 14.14 10,167 -0.17(-1.21%)
Apr 19, 2018 14.39 14.39 14.28 14.32 3,391 -0.11(-0.77%)
Apr 18, 2018 14.44 14.49 14.40 14.43 14,130 +0.05(+0.35%)
Apr 17, 2018 14.18 14.44 14.18 14.38 16,197 +0.20(+1.44%)
Apr 16, 2018 13.76 14.18 13.76 14.18 4,923 +0.41(+3.00%)
Apr 13, 2018 13.78 13.86 13.74 13.76 6,765 -0.03(-0.25%)
Apr 12, 2018 13.84 13.84 13.73 13.80 39,156 -0.09(-0.63%)
Apr 11, 2018 13.86 13.88 13.79 13.88 14,754 +0.03(+0.22%)
Apr 10, 2018 13.81 13.91 13.79 13.85 10,260 +0.20(+1.49%)
Apr 09, 2018 13.56 13.66 13.48 13.65 5,035 +0.12(+0.88%)
Apr 06, 2018 13.73 13.73 13.46 13.53 66,950 -0.18(-1.31%)
Apr 05, 2018 13.55 13.75 13.53 13.71 13,265 +0.34(+2.51%)
Apr 04, 2018 13.10 13.40 13.05 13.38 15,479 +0.05(+0.36%)
Apr 03, 2018 13.25 13.33 13.19 13.33 27,260 +0.06(+0.46%)
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.