Alerian Energy Infrastructure E - Price History
Monthly price history for ENFR (Alerian Energy Infrastructure E)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.41 | $25.41 |
| April 2024 | $25.27 | $25.27 |
| March 2024 | $25.43 | $25.43 |
| February 2024 | $23.75 | $23.75 |
| January 2024 | $22.80 | $23.15 |
| December 2023 | $22.74 | $23.09 |
| November 2023 | $22.91 | $23.26 |
| October 2023 | $21.34 | $21.98 |
| September 2023 | $21.51 | $22.16 |
| August 2023 | $21.72 | $22.37 |
| July 2023 | $21.78 | $22.76 |
| June 2023 | $20.88 | $21.82 |
| May 2023 | $19.46 | $20.34 |
| April 2023 | $20.23 | $21.45 |
| March 2023 | $19.74 | $20.93 |
| February 2023 | $19.91 | $21.11 |
| January 2023 | $20.74 | $22.31 |
| December 2022 | $19.67 | $21.16 |
| November 2022 | $21.12 | $22.72 |
| October 2022 | $20.26 | $22.09 |
| September 2022 | $18.10 | $19.73 |
| August 2022 | $20.28 | $22.11 |
| July 2022 | $20.30 | $22.41 |
| June 2022 | $18.27 | $20.17 |
| May 2022 | $21.09 | $23.28 |
| April 2022 | $19.76 | $22.14 |
| March 2022 | $20.26 | $22.70 |
| February 2022 | $18.92 | $21.20 |
| January 2022 | $18.05 | $20.43 |
| December 2021 | $16.74 | $18.95 |
| November 2021 | $16.42 | $18.62 |
| October 2021 | $17.78 | $20.77 |
| September 2021 | $16.84 | $19.68 |
| August 2021 | $16.05 | $18.75 |
| July 2021 | $16.32 | $19.31 |
| June 2021 | $17 | $20.12 |
| May 2021 | $16.27 | $19.25 |
| April 2021 | $15.27 | $18.30 |
| March 2021 | $14.40 | $17.26 |
| February 2021 | $13.50 | $16.18 |
| January 2021 | $12.58 | $15.41 |
| December 2020 | $11.96 | $14.65 |
| November 2020 | $11.82 | $14.51 |
| October 2020 | $9.91 | $12.38 |
| September 2020 | $9.87 | $12.33 |
| August 2020 | $11.18 | $13.97 |
| July 2020 | $10.85 | $13.80 |
| June 2020 | $10.94 | $13.92 |
| May 2020 | $11.28 | $14.35 |
| April 2020 | $10.61 | $13.79 |
| March 2020 | $7.90 | $10.27 |
| February 2020 | $13.45 | $17.48 |
| January 2020 | $15.15 | $19.97 |
| December 2019 | $15.77 | $20.79 |
| November 2019 | $14.58 | $19.22 |
| October 2019 | $14.82 | $19.89 |
| September 2019 | $15.45 | $20.73 |
| August 2019 | $15.05 | $20.20 |
| July 2019 | $15.52 | $21.16 |
| June 2019 | $15.81 | $21.55 |
| May 2019 | $15.33 | $20.90 |
| April 2019 | $15.72 | $21.73 |
| March 2019 | $15.85 | $21.90 |
| February 2019 | $15.30 | $21.15 |
| January 2019 | $15.03 | $21.03 |
| December 2018 | $12.97 | $18.14 |
| November 2018 | $14.37 | $20.30 |
| October 2018 | $14.49 | $20.47 |
| September 2018 | $15.61 | $22.06 |
| August 2018 | $15.87 | $22.59 |
| July 2018 | $16.10 | $22.93 |
| June 2018 | $15.57 | $22.16 |
| May 2018 | $15.20 | $21.82 |
| April 2018 | $14.55 | $20.90 |
| March 2018 | $13.85 | $19.89 |
| February 2018 | $14.36 | $20.80 |
| January 2018 | $16.02 | $23.20 |
| December 2017 | $15.94 | $23.08 |
| November 2017 | $15.26 | $22.15 |
| October 2017 | $15.54 | $22.56 |
| September 2017 | $16.10 | $23.38 |
| August 2017 | $15.62 | $22.91 |
| July 2017 | $16.19 | $23.75 |
| June 2017 | $15.72 | $23.06 |
| May 2017 | $15.48 | $22.96 |
| April 2017 | $16.06 | $23.82 |
| March 2017 | $16.39 | $24.30 |
| February 2017 | $16.31 | $24.34 |
| January 2017 | $16.19 | $24.16 |
| December 2016 | $15.97 | $23.84 |
| November 2016 | $15.38 | $23.03 |
| October 2016 | $14.74 | $22.07 |
| September 2016 | $15.48 | $23.19 |
| August 2016 | $14.59 | $22.06 |
| July 2016 | $14.22 | $21.50 |
| June 2016 | $14.14 | $21.37 |
| May 2016 | $13.43 | $20.54 |
| April 2016 | $13.17 | $20.14 |
| March 2016 | $11.96 | $18.29 |
| February 2016 | $10.87 | $16.85 |
| January 2016 | $10.70 | $16.58 |
| December 2015 | $11.25 | $17.44 |
| November 2015 | $12.16 | $18.92 |
| October 2015 | $13.24 | $20.60 |
| September 2015 | $12.36 | $19.23 |
| August 2015 | $14.48 | $22.67 |
| July 2015 | $15.51 | $24.29 |
| June 2015 | $16.24 | $25.42 |
| May 2015 | $17.05 | $26.90 |
| April 2015 | $17.82 | $28.12 |
| March 2015 | $16.95 | $26.75 |
| February 2015 | $17.02 | $27.04 |
| January 2015 | $16.73 | $26.58 |
| December 2014 | $17.88 | $28.40 |
| November 2014 | $17.90 | $28.55 |
| October 2014 | $18.39 | $29.34 |
| September 2014 | $18.79 | $29.97 |
| August 2014 | $19.47 | $31.23 |
| July 2014 | $18.26 | $29.29 |
| June 2014 | $18.89 | $30.30 |
| May 2014 | $17.64 | $28.47 |
| April 2014 | $17.07 | $27.54 |
| March 2014 | $16.47 | $26.58 |
| February 2014 | $16.08 | $26.10 |
| January 2014 | $15.94 | $25.87 |
| December 2013 | $15.93 | $25.86 |
| November 2013 | $15.33 | $24.94 |
ENFR
Price: $25.41
Dividend Yield: 7.36%
Forward Dividend Yield: 5.40%
Payout Ratio: 97.98%
Dividend Per Share: 1.37 USD
Earnings Per Share: 1.40 USD
P/E Ratio: 16.07
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 25500
Market Capitalization: 129.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -0.17%
DGR5: 13.63%