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 (%)
Nov 30, 2020
12.01
12.05
11.66
11.66
37,303
-0.35(-2.93%)
Nov 27, 2020
12.15
12.18
12.01
12.02
6,842
-0.17(-1.40%)
Nov 25, 2020
12.24
12.24
12.05
12.19
82,852
-0.06(-0.52%)
Nov 24, 2020
12.03
12.30
12.03
12.25
87,040
+0.46(+3.88%)
Nov 23, 2020
11.49
11.82
11.47
11.79
41,639
+0.43(+3.82%)
Nov 20, 2020
11.41
11.41
11.29
11.36
28,364
-0.02(-0.20%)
Nov 19, 2020
11.13
11.38
11.05
11.38
18,399
+0.25(+2.23%)
Nov 18, 2020
11.37
11.44
11.12
11.13
43,384
-0.12(-1.07%)
Nov 17, 2020
11.02
11.25
10.87
11.25
17,777
+0.21(+1.89%)
Nov 16, 2020
11.08
11.18
10.92
11.04
75,755
+0.30(+2.77%)
Nov 13, 2020
10.67
10.76
10.62
10.75
77,752
+0.23(+2.14%)
Nov 12, 2020
10.84
10.84
10.42
10.52
55,406
-0.31(-2.83%)
Nov 11, 2020
10.87
10.92
10.80
10.83
36,995
+0.01(+0.11%)
Nov 10, 2020
10.52
10.83
10.52
10.82
28,959
+0.28(+2.70%)
Nov 09, 2020
10.36
10.65
10.30
10.53
66,786
+0.83(+8.54%)
Nov 06, 2020
10.02
10.02
9.704
9.704
14,185
-0.35(-3.46%)
Nov 05, 2020
10.03
10.14
10.03
10.05
10,419
+0.14(+1.43%)
Nov 04, 2020
9.909
10.15
9.909
9.909
16,395
-0.00(-0.02%)
Nov 03, 2020
9.893
9.941
9.854
9.911
11,657
+0.18(+1.80%)
Nov 02, 2020
9.838
9.838
9.704
9.735
51,946
-0.04(-0.40%)
Oct 30, 2020
9.704
9.775
9.609
9.775
16,211
-0.02(-0.16%)
Oct 29, 2020
9.633
9.791
9.475
9.791
29,665
+0.09(+0.90%)
Oct 28, 2020
9.838
9.869
9.648
9.704
59,170
-0.35(-3.46%)
Oct 27, 2020
10.07
10.10
10.00
10.05
17,093
-0.05(-0.49%)
Oct 26, 2020
10.25
10.25
10.01
10.10
27,554
-0.31(-2.94%)
Oct 23, 2020
10.56
10.56
10.31
10.41
14,311
-0.10(-0.98%)
Oct 22, 2020
10.19
10.51
10.19
10.51
23,364
+0.35(+3.42%)
Oct 21, 2020
10.27
10.27
10.15
10.16
56,414
-0.13(-1.27%)
Oct 20, 2020
10.20
10.35
10.20
10.29
13,910
+0.12(+1.20%)
Oct 19, 2020
10.34
10.40
10.16
10.17
43,156
-0.16(-1.53%)
Oct 16, 2020
10.51
10.51
10.29
10.33
8,232
-0.13(-1.28%)
Oct 15, 2020
10.29
10.47
10.20
10.46
19,418
+0.05(+0.46%)
Oct 14, 2020
10.38
10.60
10.38
10.41
28,480
+0.06(+0.61%)
Oct 13, 2020
10.37
10.44
10.31
10.35
19,426
-0.02(-0.15%)
Oct 12, 2020
10.31
10.40
10.28
10.37
9,663
+0.02(+0.23%)
Oct 09, 2020
10.49
10.49
10.32
10.34
12,918
-0.07(-0.68%)
Oct 08, 2020
9.988
10.44
9.988
10.41
16,386
+0.46(+4.60%)
Oct 07, 2020
9.925
9.972
9.831
9.956
18,283
+0.13(+1.36%)
Oct 06, 2020
10.07
10.23
9.822
9.822
13,508
-0.21(-2.05%)
Oct 05, 2020
9.948
10.03
9.830
10.03
30,725
+0.22(+2.25%)
Oct 02, 2020
9.522
9.814
9.475
9.806
27,863
+0.13(+1.39%)
Oct 01, 2020
9.830
9.830
9.625
9.672
59,130
-0.06(-0.65%)
Sep 30, 2020
10.03
10.11
9.712
9.735
291,504
-0.28(-2.76%)
Sep 29, 2020
9.972
10.07
9.908
10.01
29,299
+0.01(+0.08%)
Sep 28, 2020
9.941
10.11
9.877
10.00
27,591
+0.18(+1.84%)
Sep 25, 2020
9.704
9.853
9.664
9.823
39,262
+0.07(+0.70%)
Sep 24, 2020
9.751
9.870
9.550
9.754
167,497
+0.00(+0.03%)
Sep 23, 2020
10.14
10.21
9.751
9.751
61,368
-0.47(-4.56%)
Sep 22, 2020
10.31
10.31
10.19
10.22
9,447
-0.00(-0.00%)
Sep 21, 2020
10.26
10.26
10.07
10.22
32,724
-0.25(-2.39%)
Sep 18, 2020
10.49
10.50
10.40
10.47
10,512
-0.13(-1.22%)
Sep 17, 2020
10.52
10.63
10.52
10.60
5,903
-0.05(-0.46%)
Sep 16, 2020
10.52
10.79
10.52
10.65
14,176
+0.23(+2.17%)
Sep 15, 2020
10.63
10.65
10.42
10.42
46,330
-0.14(-1.28%)
Sep 14, 2020
10.46
10.55
10.46
10.55
3,835
+0.12(+1.16%)
Sep 11, 2020
10.53
10.55
10.38
10.43
7,725
-0.03(-0.32%)
Sep 10, 2020
10.70
10.71
10.47
10.47
28,002
-0.25(-2.36%)
Sep 09, 2020
10.75
10.77
10.67
10.72
32,956
+0.11(+1.02%)
Sep 08, 2020
10.56
10.70
10.56
10.61
11,308
-0.23(-2.15%)
Sep 04, 2020
10.92
10.97
10.64
10.84
14,945
-0.07(-0.69%)
Sep 03, 2020
11.05
11.10
10.86
10.92
17,882
-0.15(-1.39%)
Sep 02, 2020
11.00
11.13
11.00
11.07
37,762
+0.06(+0.51%)
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
.