Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

25.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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 (%)
Apr 30, 2020 10.96 10.96 10.49 10.61 47,722 -0.13(-1.22%)
Apr 29, 2020 10.03 10.74 10.03 10.74 70,724 +0.70(+6.97%)
Apr 28, 2020 9.686 10.12 9.686 10.04 23,863 +0.28(+2.84%)
Apr 27, 2020 9.509 9.809 9.509 9.763 14,323 +0.12(+1.29%)
Apr 24, 2020 9.763 9.809 9.523 9.638 31,325 +0.11(+1.20%)
Apr 23, 2020 9.363 9.609 9.363 9.524 34,810 +0.27(+2.95%)
Apr 22, 2020 9.094 9.271 9.076 9.252 62,943 +0.14(+1.48%)
Apr 21, 2020 9.086 9.132 8.731 9.117 19,042 -0.06(-0.67%)
Apr 20, 2020 9.171 9.433 8.840 9.178 104,732 -0.11(-1.16%)
Apr 17, 2020 9.017 9.309 8.963 9.286 25,736 +0.57(+6.49%)
Apr 16, 2020 8.770 8.865 8.701 8.720 36,345 -0.11(-1.27%)
Apr 15, 2020 9.032 9.032 8.640 8.832 75,553 -0.30(-3.29%)
Apr 14, 2020 9.271 9.282 9.086 9.132 60,728 +0.11(+1.19%)
Apr 13, 2020 9.532 9.532 8.874 9.024 68,721 +0.12(+1.38%)
Apr 09, 2020 9.024 9.159 8.686 8.901 17,677 +0.35(+4.06%)
Apr 08, 2020 8.556 8.556 8.409 8.554 18,161 +0.17(+2.00%)
Apr 07, 2020 8.909 8.909 8.386 8.386 23,945 +0.20(+2.38%)
Apr 06, 2020 8.232 8.278 8.070 8.191 17,206 +0.42(+5.41%)
Apr 03, 2020 7.932 8.086 7.590 7.770 108,014 -0.12(-1.46%)
Apr 02, 2020 7.809 8.332 7.724 7.886 115,106 +0.35(+4.59%)
Apr 01, 2020 7.693 7.693 7.448 7.540 36,702 -0.36(-4.58%)
Mar 31, 2020 7.763 7.990 7.670 7.901 63,107 +0.45(+6.10%)
Mar 30, 2020 8.232 8.232 7.186 7.447 57,173 -0.27(-3.49%)
Mar 27, 2020 7.532 7.978 6.816 7.716 67,850 -0.58(-6.96%)
Mar 26, 2020 8.147 8.617 8.070 8.293 46,750 +0.31(+3.85%)
Mar 25, 2020 8.317 8.370 7.455 7.986 54,877 +0.53(+7.12%)
Mar 24, 2020 7.201 7.455 7.066 7.455 384,431 +0.73(+10.85%)
Mar 23, 2020 7.286 7.286 6.686 6.725 70,927 -0.61(-8.28%)
Mar 20, 2020 7.009 7.821 7.009 7.332 42,114 +0.42(+6.13%)
Mar 19, 2020 6.185 7.121 5.978 6.909 49,654 +0.70(+11.28%)
Mar 18, 2020 6.963 6.963 5.739 6.208 81,311 -1.20(-16.25%)
Mar 17, 2020 7.924 8.107 7.316 7.413 86,034 -0.40(-5.17%)
Mar 16, 2020 8.463 8.463 7.743 7.816 64,858 -1.14(-12.71%)
Mar 13, 2020 9.001 9.001 8.055 8.955 186,003 +0.81(+9.95%)
Mar 12, 2020 8.832 8.832 7.847 8.144 265,518 -1.67(-16.98%)
Mar 11, 2020 10.00 10.02 9.671 9.810 317,819 -0.46(-4.49%)
Mar 10, 2020 11.59 11.59 9.186 10.27 196,007 +0.21(+2.09%)
Mar 09, 2020 11.60 11.94 9.547 10.06 198,058 -2.83(-21.96%)
Mar 06, 2020 13.46 13.46 12.74 12.89 88,127 -0.66(-4.90%)
Mar 05, 2020 13.89 13.89 13.47 13.56 73,804 -0.32(-2.33%)
Mar 04, 2020 13.95 13.97 13.82 13.88 15,727 +0.12(+0.85%)
Mar 03, 2020 13.99 14.11 13.76 13.76 49,458 -0.19(-1.33%)
Mar 02, 2020 13.46 14.00 13.40 13.95 122,190 +0.50(+3.72%)
Feb 28, 2020 13.19 13.59 12.83 13.45 269,322 -0.16(-1.19%)
Feb 27, 2020 13.71 14.00 13.49 13.61 232,562 -0.60(-4.23%)
Feb 26, 2020 14.75 14.75 14.19 14.21 13,363 -0.28(-1.91%)
Feb 25, 2020 15.00 15.00 14.45 14.49 85,071 -0.53(-3.55%)
Feb 24, 2020 15.29 15.29 14.88 15.02 16,755 -0.39(-2.53%)
Feb 21, 2020 15.43 15.46 15.39 15.41 7,668 -0.16(-1.04%)
Feb 20, 2020 15.79 15.79 15.55 15.57 12,627 +0.06(+0.41%)
Feb 19, 2020 15.59 15.59 15.39 15.51 17,576 +0.12(+0.79%)
Feb 18, 2020 15.33 15.41 15.33 15.39 19,978 -0.02(-0.15%)
Feb 14, 2020 15.59 15.59 15.32 15.41 10,398 +0.16(+1.06%)
Feb 13, 2020 15.34 15.48 15.19 15.25 63,362 -0.13(-0.83%)
Feb 12, 2020 15.40 15.40 15.32 15.38 15,762 +0.15(+1.01%)
Feb 11, 2020 15.12 15.27 15.12 15.22 7,428 +0.11(+0.75%)
Feb 10, 2020 15.21 15.25 15.11 15.11 13,251 -0.13(-0.88%)
Feb 07, 2020 15.16 15.34 15.16 15.24 5,405 -0.11(-0.74%)
Feb 06, 2020 15.53 15.53 15.35 15.36 22,134 -0.14(-0.89%)
Feb 05, 2020 15.45 15.54 15.44 15.49 5,055 +0.20(+1.32%)
Feb 04, 2020 15.35 15.45 15.29 15.29 6,059 +0.13(+0.87%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.