Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alerian Energy Infrastructure ETF
(NY:
ENFR
)
25.83
+0.42 (+1.65%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
11.16
11.17
10.88
11.13
28,615
-0.03(-0.28%)
May 28, 2020
11.20
11.33
11.15
11.16
66,841
-0.10(-0.89%)
May 27, 2020
11.29
11.31
11.08
11.26
27,340
+0.02(+0.14%)
May 26, 2020
11.21
11.29
11.19
11.25
152,932
+0.32(+2.93%)
May 22, 2020
10.70
10.94
10.63
10.93
9,667
-0.03(-0.28%)
May 21, 2020
11.24
11.24
10.77
10.96
68,881
-0.13(-1.14%)
May 20, 2020
11.06
11.19
11.00
11.09
121,985
+0.21(+1.93%)
May 19, 2020
10.78
10.94
10.66
10.88
86,181
+0.09(+0.79%)
May 18, 2020
10.92
10.92
10.64
10.79
87,880
+0.54(+5.22%)
May 15, 2020
10.07
10.27
10.05
10.26
246,968
+0.24(+2.40%)
May 14, 2020
9.829
10.09
9.546
10.02
83,709
+0.10(+1.02%)
May 13, 2020
10.12
10.20
9.767
9.915
50,200
-0.42(-4.05%)
May 12, 2020
10.59
10.70
10.33
10.33
13,660
-0.15(-1.41%)
May 11, 2020
10.35
10.49
10.30
10.48
30,825
+0.09(+0.82%)
May 08, 2020
10.31
10.45
10.24
10.40
187,546
+0.31(+3.08%)
May 07, 2020
10.30
10.41
10.09
10.09
174,863
+0.09(+0.89%)
May 06, 2020
10.47
10.47
9.944
9.997
46,975
-0.21(-2.08%)
May 05, 2020
10.49
10.49
10.18
10.21
29,755
+0.11(+1.05%)
May 04, 2020
9.734
10.10
9.734
10.10
23,954
+0.08(+0.83%)
May 01, 2020
10.21
10.21
9.913
10.02
103,285
-0.45(-4.28%)
Apr 30, 2020
10.81
10.81
10.35
10.47
48,368
-0.13(-1.22%)
Apr 29, 2020
9.898
10.60
9.898
10.60
71,681
+0.69(+6.97%)
Apr 28, 2020
9.557
9.989
9.557
9.906
24,186
+0.27(+2.84%)
Apr 27, 2020
9.382
9.678
9.382
9.633
14,517
+0.12(+1.29%)
Apr 24, 2020
9.633
9.678
9.396
9.510
31,749
+0.11(+1.20%)
Apr 23, 2020
9.238
9.481
9.238
9.397
35,281
+0.27(+2.95%)
Apr 22, 2020
8.972
9.147
8.955
9.128
63,795
+0.13(+1.48%)
Apr 21, 2020
8.965
9.010
8.614
8.995
19,300
-0.06(-0.67%)
Apr 20, 2020
9.048
9.307
8.722
9.056
106,150
-0.11(-1.16%)
Apr 17, 2020
8.896
9.185
8.844
9.162
26,084
+0.56(+6.49%)
Apr 16, 2020
8.653
8.747
8.585
8.603
36,837
-0.11(-1.27%)
Apr 15, 2020
8.911
8.911
8.524
8.714
76,575
-0.30(-3.29%)
Apr 14, 2020
9.147
9.158
8.965
9.010
61,550
+0.11(+1.19%)
Apr 13, 2020
9.405
9.405
8.756
8.904
69,651
+0.12(+1.38%)
Apr 09, 2020
8.904
9.037
8.570
8.782
17,916
+0.34(+4.06%)
Apr 08, 2020
8.442
8.442
8.297
8.440
18,406
+0.17(+2.00%)
Apr 07, 2020
8.790
8.790
8.274
8.274
24,269
+0.19(+2.38%)
Apr 06, 2020
8.122
8.168
7.963
8.081
17,439
+0.41(+5.41%)
Apr 03, 2020
7.826
7.978
7.488
7.667
109,477
-0.11(-1.46%)
Apr 02, 2020
7.704
8.221
7.621
7.780
116,664
+0.34(+4.59%)
Apr 01, 2020
7.591
7.591
7.349
7.439
37,199
-0.36(-4.58%)
Mar 31, 2020
7.659
7.884
7.568
7.796
63,961
+0.45(+6.10%)
Mar 30, 2020
8.122
8.122
7.090
7.348
57,947
-0.27(-3.49%)
Mar 27, 2020
7.431
7.871
6.725
7.613
68,768
-0.57(-6.96%)
Mar 26, 2020
8.038
8.502
7.963
8.183
47,383
+0.30(+3.85%)
Mar 25, 2020
8.205
8.259
7.355
7.879
55,619
+0.52(+7.12%)
Mar 24, 2020
7.105
7.355
6.972
7.355
389,635
+0.72(+10.85%)
Mar 23, 2020
7.188
7.188
6.596
6.635
71,887
-0.60(-8.28%)
Mar 20, 2020
6.915
7.717
6.915
7.234
42,684
+0.42(+6.13%)
Mar 19, 2020
6.103
7.026
5.898
6.816
50,326
+0.69(+11.28%)
Mar 18, 2020
6.870
6.870
5.663
6.125
82,412
-1.19(-16.25%)
Mar 17, 2020
7.818
7.998
7.219
7.314
87,199
-0.40(-5.17%)
Mar 16, 2020
8.350
8.350
7.639
7.712
65,736
-1.12(-12.71%)
Mar 13, 2020
8.881
8.881
7.947
8.835
188,521
+0.80(+9.95%)
Mar 12, 2020
8.714
8.714
7.742
8.036
269,113
-1.64(-16.98%)
Mar 11, 2020
9.868
9.891
9.541
9.679
322,122
-0.45(-4.49%)
Mar 10, 2020
11.43
11.43
9.063
10.13
198,660
+0.21(+2.09%)
Mar 09, 2020
11.45
11.79
9.420
9.926
200,739
-2.79(-21.96%)
Mar 06, 2020
13.28
13.28
12.57
12.72
89,320
-0.66(-4.90%)
Mar 05, 2020
13.71
13.71
13.29
13.37
74,804
-0.32(-2.33%)
Mar 04, 2020
13.76
13.78
13.64
13.69
15,940
+0.12(+0.85%)
Mar 03, 2020
13.81
13.92
13.57
13.58
50,127
-0.18(-1.33%)
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
.