Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

28.20 +0.15 (+0.53%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.69	15.77	15.63	15.77	9,278	+0.00(+0.00%)
Jul 28, 2017	15.94	15.94	15.74	15.77	16,879	+0.02(+0.13%)
Jul 27, 2017	15.97	15.97	15.68	15.75	9,957	+0.01(+0.06%)
Jul 26, 2017	15.75	15.83	15.72	15.74	9,937	-0.03(-0.19%)
Jul 25, 2017	15.87	15.87	15.76	15.77	12,142	+0.07(+0.44%)
Jul 24, 2017	15.77	15.77	15.65	15.70	3,777	+0.02(+0.11%)
Jul 21, 2017	15.66	15.69	15.64	15.69	4,405	-0.06(-0.38%)
Jul 20, 2017	15.87	15.87	15.72	15.75	5,720	+0.06(+0.35%)
Jul 19, 2017	15.65	15.72	15.60	15.69	13,378	+0.08(+0.52%)
Jul 18, 2017	15.72	15.72	15.52	15.61	4,587	+0.06(+0.41%)
Jul 17, 2017	15.52	15.65	15.52	15.55	16,557	-0.03(-0.21%)
Jul 14, 2017	15.39	15.59	15.39	15.58	8,302	+0.23(+1.53%)
Jul 13, 2017	15.31	15.36	15.31	15.35	36,030	-0.07(-0.44%)
Jul 12, 2017	15.36	15.43	15.29	15.41	6,632	+0.29(+1.89%)
Jul 11, 2017	15.33	15.33	15.07	15.13	9,600	-0.06(-0.39%)
Jul 10, 2017	15.08	15.22	15.08	15.19	9,151	-0.03(-0.22%)
Jul 07, 2017	15.15	15.22	15.11	15.22	5,863	+0.03(+0.18%)
Jul 06, 2017	15.22	15.31	15.19	15.19	8,993	-0.02(-0.14%)
Jul 05, 2017	15.66	15.66	15.16	15.22	15,058	-0.26(-1.66%)

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.