Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alerian Energy Infrastructure ETF (NY: ENFR )

26.10 +0.18 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.47 10.81 10.44 10.80 144,282 +0.30(+2.86%)
Jun 29, 2020 10.40 10.55 10.36 10.50 87,982 +0.10(+1.01%)
Jun 26, 2020 10.61 10.61 10.33 10.39 249,652 -0.38(-3.49%)
Jun 25, 2020 10.55 10.91 10.55 10.77 86,153 +0.05(+0.51%)
Jun 24, 2020 11.08 11.08 10.62 10.71 13,081 -0.50(-4.49%)
Jun 23, 2020 11.41 11.41 11.21 11.22 7,615 -0.09(-0.83%)
Jun 22, 2020 11.20 11.31 11.16 11.31 13,431 +0.05(+0.48%)
Jun 19, 2020 11.62 11.65 11.26 11.26 5,284 -0.19(-1.65%)
Jun 18, 2020 11.27 11.50 11.27 11.45 5,181 +0.06(+0.54%)
Jun 17, 2020 11.53 11.63 11.39 11.39 7,102 -0.25(-2.18%)
Jun 16, 2020 11.79 11.79 11.57 11.64 12,338 +0.23(+2.05%)
Jun 15, 2020 10.66 11.58 10.66 11.41 19,531 +0.43(+3.96%)
Jun 12, 2020 11.24 11.27 10.78 10.97 33,252 +0.03(+0.28%)
Jun 11, 2020 11.39 11.39 10.90 10.94 42,907 -1.11(-9.21%)
Jun 10, 2020 12.34 12.34 12.00 12.05 20,182 -0.39(-3.12%)
Jun 09, 2020 12.88 12.88 12.35 12.44 21,516 -0.58(-4.47%)
Jun 08, 2020 13.70 14.94 12.75 13.02 33,006 +0.57(+4.55%)
Jun 05, 2020 12.41 12.56 12.33 12.45 27,452 +0.54(+4.49%)
Jun 04, 2020 11.75 11.92 11.71 11.92 105,731 +0.11(+0.92%)
Jun 03, 2020 11.66 11.83 11.62 11.81 17,393 +0.33(+2.84%)
Jun 02, 2020 11.30 11.48 11.30 11.48 5,749 +0.25(+2.21%)
Jun 01, 2020 11.06 11.29 11.05 11.23 10,086 +0.10(+0.91%)
May 29, 2020 11.16 11.17 10.88 11.13 28,612 -0.03(-0.28%)
May 28, 2020 11.20 11.34 11.15 11.16 66,835 -0.10(-0.90%)
May 27, 2020 11.29 11.31 11.08 11.27 27,338 +0.02(+0.14%)
May 26, 2020 11.21 11.29 11.19 11.25 152,918 +0.32(+2.93%)
May 22, 2020 10.70 10.94 10.63 10.93 9,666 -0.03(-0.28%)
May 21, 2020 11.24 11.24 10.77 10.96 68,875 -0.13(-1.14%)
May 20, 2020 11.06 11.19 11.00 11.09 121,974 +0.21(+1.93%)
May 19, 2020 10.78 10.94 10.66 10.88 86,173 +0.09(+0.79%)
May 18, 2020 10.92 10.92 10.64 10.79 87,872 +0.54(+5.22%)
May 15, 2020 10.07 10.27 10.05 10.26 246,945 +0.24(+2.40%)
May 14, 2020 9.830 10.09 9.547 10.02 83,701 +0.10(+1.02%)
May 13, 2020 10.13 10.20 9.768 9.916 50,196 -0.42(-4.05%)
May 12, 2020 10.59 10.70 10.33 10.33 13,659 -0.15(-1.41%)
May 11, 2020 10.35 10.49 10.30 10.48 30,823 +0.09(+0.82%)
May 08, 2020 10.31 10.45 10.24 10.40 187,529 +0.31(+3.08%)
May 07, 2020 10.30 10.41 10.09 10.09 174,847 +0.09(+0.89%)
May 06, 2020 10.47 10.47 9.945 9.998 46,970 -0.21(-2.08%)
May 05, 2020 10.49 10.49 10.19 10.21 29,752 +0.11(+1.05%)
May 04, 2020 9.735 10.10 9.735 10.10 23,952 +0.08(+0.83%)
May 01, 2020 10.21 10.21 9.914 10.02 103,275 -0.45(-4.28%)
Apr 30, 2020 10.81 10.81 10.35 10.47 48,364 -0.13(-1.22%)
Apr 29, 2020 9.899 10.60 9.899 10.60 71,675 +0.69(+6.97%)
Apr 28, 2020 9.557 9.990 9.557 9.907 24,184 +0.27(+2.84%)
Apr 27, 2020 9.383 9.679 9.383 9.633 14,516 +0.12(+1.29%)
Apr 24, 2020 9.633 9.679 9.397 9.511 31,746 +0.11(+1.20%)
Apr 23, 2020 9.239 9.482 9.239 9.398 35,278 +0.27(+2.95%)
Apr 22, 2020 8.973 9.148 8.955 9.129 63,789 +0.13(+1.48%)
Apr 21, 2020 8.965 9.011 8.615 8.996 19,298 -0.06(-0.67%)
Apr 20, 2020 9.049 9.308 8.722 9.056 106,140 -0.11(-1.16%)
Apr 17, 2020 8.897 9.186 8.845 9.163 26,082 +0.56(+6.49%)
Apr 16, 2020 8.654 8.748 8.586 8.604 36,834 -0.11(-1.27%)
Apr 15, 2020 8.912 8.912 8.525 8.715 76,568 -0.30(-3.29%)
Apr 14, 2020 9.148 9.159 8.965 9.011 61,545 +0.11(+1.19%)
Apr 13, 2020 9.406 9.406 8.757 8.905 69,645 +0.12(+1.38%)
Apr 09, 2020 8.905 9.037 8.571 8.783 17,915 +0.34(+4.06%)
Apr 08, 2020 8.443 8.443 8.297 8.440 18,405 +0.17(+2.00%)
Apr 07, 2020 8.791 8.791 8.275 8.275 24,267 +0.19(+2.38%)
Apr 06, 2020 8.123 8.168 7.963 8.082 17,438 +0.41(+5.41%)
Apr 03, 2020 7.827 7.978 7.489 7.667 109,466 -0.11(-1.46%)
Apr 02, 2020 7.705 8.221 7.621 7.781 116,654 +0.34(+4.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.