Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Energy Infr Fund FT (NY: EMLP )

30.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jan 31, 2013 15.66 15.74 15.66 15.73 267,555 +0.05(+0.31%)
Jan 30, 2013 15.73 15.74 15.64 15.69 117,281 -0.01(-0.09%)
Jan 29, 2013 15.64 15.70 15.59 15.70 150,112 +0.06(+0.36%)
Jan 28, 2013 15.59 15.64 15.52 15.64 157,912 +0.05(+0.32%)
Jan 25, 2013 15.54 15.59 15.47 15.59 169,917 +0.06(+0.41%)
Jan 24, 2013 15.53 15.64 15.51 15.53 206,667 -0.04(-0.23%)
Jan 23, 2013 15.60 15.62 15.51 15.57 172,854 -0.04(-0.23%)
Jan 22, 2013 15.45 15.61 15.45 15.60 304,020 +0.14(+0.91%)
Jan 18, 2013 15.41 15.46 15.36 15.46 364,971 +0.07(+0.46%)
Jan 17, 2013 15.28 15.41 15.26 15.39 149,763 +0.12(+0.79%)
Jan 16, 2013 15.28 15.29 15.19 15.27 263,369 -0.02(-0.14%)
Jan 15, 2013 15.25 15.30 15.19 15.29 187,716 +0.02(+0.14%)
Jan 14, 2013 15.30 15.31 15.23 15.27 94,504 +0.00(+0.00%)
Jan 11, 2013 15.27 15.27 15.21 15.27 146,953 +0.01(+0.09%)
Jan 10, 2013 15.21 15.26 15.19 15.26 154,946 +0.11(+0.70%)
Jan 09, 2013 15.14 15.15 15.10 15.15 217,913 +0.04(+0.28%)
Jan 08, 2013 15.12 15.13 15.08 15.11 193,462 -0.02(-0.14%)
Jan 07, 2013 15.14 15.16 15.09 15.13 135,107 -0.04(-0.23%)
Jan 04, 2013 15.12 15.19 15.11 15.16 113,187 +0.07(+0.47%)
Jan 03, 2013 15.07 15.18 15.05 15.09 254,765 +0.04(+0.23%)
Jan 02, 2013 15.01 15.06 14.68 15.06 216,580 +0.37(+2.54%)
Dec 31, 2012 14.50 14.71 14.38 14.68 149,886 +0.24(+1.66%)
Dec 28, 2012 14.45 14.54 14.36 14.44 196,165 -0.04(-0.24%)
Dec 27, 2012 14.58 14.63 14.40 14.48 58,888 -0.07(-0.48%)
Dec 26, 2012 14.66 14.73 14.52 14.55 68,057 -0.11(-0.77%)
Dec 24, 2012 14.79 14.79 14.65 14.66 22,893 -0.05(-0.34%)
Dec 21, 2012 14.78 14.84 14.67 14.71 103,975 -0.21(-1.42%)
Dec 20, 2012 14.89 14.96 14.85 14.92 80,593 +0.05(+0.33%)
Dec 19, 2012 14.83 14.92 14.82 14.87 129,399 +0.04(+0.24%)
Dec 18, 2012 14.71 14.86 14.70 14.84 112,092 +0.19(+1.30%)
Dec 17, 2012 14.59 14.68 14.59 14.65 33,479 +0.13(+0.92%)
Dec 14, 2012 14.59 14.60 14.52 14.52 89,095 -0.02(-0.15%)
Dec 13, 2012 14.59 14.66 14.50 14.54 86,033 -0.09(-0.63%)
Dec 12, 2012 14.68 14.72 14.62 14.63 156,289 -0.04(-0.29%)
Dec 11, 2012 14.68 14.68 14.61 14.67 62,740 +0.01(+0.05%)
Dec 10, 2012 14.66 14.72 14.61 14.66 97,046 +0.05(+0.34%)
Dec 07, 2012 14.64 14.66 14.60 14.61 70,632 +0.00(+0.00%)
Dec 06, 2012 14.67 14.68 14.58 14.61 49,777 -0.03(-0.19%)
Dec 05, 2012 14.60 14.66 14.54 14.64 229,210 +0.09(+0.63%)
Dec 04, 2012 14.75 14.75 14.55 14.55 27,330 -0.20(-1.34%)
Nov 30, 2012 14.70 14.75 14.65 14.75 84,677 +0.08(+0.53%)
Nov 29, 2012 14.69 14.69 14.62 14.67 115,248 +0.06(+0.39%)
Nov 28, 2012 14.51 14.61 14.47 14.61 68,194 +0.08(+0.53%)
Nov 27, 2012 14.56 14.59 14.50 14.54 78,822 +0.03(+0.23%)
Nov 26, 2012 14.54 14.61 14.48 14.50 91,880 -0.02(-0.14%)
Nov 23, 2012 14.42 14.58 14.42 14.52 53,360 +0.09(+0.63%)
Nov 21, 2012 14.43 14.46 14.37 14.43 103,134 +0.03(+0.20%)
Nov 20, 2012 14.38 14.41 14.32 14.40 80,337 +0.01(+0.05%)
Nov 19, 2012 14.33 14.41 14.33 14.40 59,729 +0.17(+1.19%)
Nov 16, 2012 13.94 14.23 13.94 14.23 298,082 +0.25(+1.76%)
Nov 15, 2012 14.16 14.16 13.87 13.98 94,721 -0.11(-0.75%)
Nov 14, 2012 14.32 14.33 14.09 14.09 111,780 -0.20(-1.38%)
Nov 13, 2012 14.19 14.34 14.17 14.28 484,930 +0.05(+0.35%)
Nov 12, 2012 14.40 14.40 14.22 14.23 129,782 -0.23(-1.56%)
Nov 09, 2012 14.54 14.55 14.44 14.46 137,649 -0.10(-0.68%)
Nov 08, 2012 14.71 14.71 14.53 14.56 94,654 -0.09(-0.63%)
Nov 07, 2012 14.75 14.75 14.53 14.65 61,646 -0.26(-1.75%)
Nov 06, 2012 14.97 14.97 14.84 14.91 102,874 +0.09(+0.62%)
Nov 05, 2012 14.99 14.99 14.77 14.82 65,409 -0.10(-0.66%)
Nov 02, 2012 15.12 15.12 14.90 14.92 164,143 -0.18(-1.17%)
Nov 01, 2012 15.09 15.12 14.98 15.09 121,286 +0.00(+0.00%)
Oct 31, 2012 14.99 15.17 14.97 15.09 177,456 +0.11(+0.71%)
Oct 26, 2012 15.04 14.99 14.99 14.99 70,499 -0.04(-0.28%)
Oct 25, 2012 15.08 15.10 14.97 15.03 89,719 +0.04(+0.23%)
Oct 24, 2012 15.01 15.09 14.97 14.99 38,261 -0.03(-0.19%)
Oct 23, 2012 15.05 15.05 14.92 15.02 78,190 -0.13(-0.88%)
Oct 19, 2012 15.30 15.37 15.12 15.16 361,079 -0.13(-0.83%)
Oct 18, 2012 15.35 15.35 15.26 15.28 93,538 -0.05(-0.32%)
Oct 17, 2012 15.42 15.42 15.25 15.33 149,577 +0.12(+0.79%)
Oct 16, 2012 15.27 15.27 15.16 15.21 77,776 +0.10(+0.65%)
Oct 15, 2012 15.07 15.12 15.01 15.11 30,996 +0.07(+0.47%)
Oct 12, 2012 15.11 15.14 14.99 15.04 84,689 -0.06(-0.42%)
Oct 11, 2012 15.21 15.21 15.10 15.11 216,860 -0.02(-0.14%)
Oct 10, 2012 15.21 15.22 15.11 15.13 149,505 -0.09(-0.60%)
Oct 09, 2012 15.27 15.29 15.21 15.22 128,410 -0.04(-0.23%)
Oct 08, 2012 15.26 15.28 15.22 15.26 136,182 +0.04(+0.23%)
Oct 05, 2012 15.33 15.36 15.20 15.22 178,184 -0.04(-0.28%)
Oct 04, 2012 15.23 15.29 15.22 15.26 104,947 +0.08(+0.56%)
Oct 03, 2012 15.12 15.18 15.08 15.18 89,074 +0.07(+0.47%)
Oct 02, 2012 15.14 15.15 15.05 15.11 52,393 +0.06(+0.37%)
Oct 01, 2012 15.09 15.13 15.05 15.05 47,139 +0.02(+0.14%)
Sep 28, 2012 14.99 15.03 14.88 15.03 53,752 +0.04(+0.28%)
Sep 27, 2012 14.98 15.02 14.92 14.99 153,852 +0.06(+0.42%)
Sep 26, 2012 14.99 15.00 14.87 14.92 387,310 -0.04(-0.24%)
Sep 25, 2012 15.04 15.04 14.96 14.96 131,371 -0.04(-0.28%)
Sep 24, 2012 14.88 15.02 14.88 15.00 139,418 +0.04(+0.28%)
Sep 21, 2012 14.93 14.97 14.91 14.96 262,753 -0.02(-0.14%)
Sep 20, 2012 14.94 14.99 14.91 14.98 92,734 +0.01(+0.09%)
Sep 19, 2012 15.00 15.00 14.95 14.97 294,472 -0.01(-0.05%)
Sep 18, 2012 14.99 15.00 14.93 14.97 244,661 -0.01(-0.09%)
Sep 17, 2012 15.07 15.07 14.97 14.99 84,902 -0.07(-0.47%)
Sep 14, 2012 15.03 15.06 14.99 15.06 162,217 +0.05(+0.33%)
Sep 13, 2012 14.91 15.02 14.86 15.01 282,416 +0.12(+0.81%)
Sep 12, 2012 14.88 14.89 14.85 14.89 35,656 +0.00(+0.00%)
Sep 11, 2012 14.91 14.92 14.85 14.89 39,861 -0.02(-0.14%)
Sep 10, 2012 14.93 14.95 14.90 14.91 51,584 -0.02(-0.14%)
Sep 07, 2012 14.90 14.93 14.86 14.93 117,486 +0.05(+0.33%)
Sep 06, 2012 14.80 14.88 14.78 14.88 143,216 +0.08(+0.57%)
Sep 05, 2012 14.86 14.87 14.76 14.80 94,046 -0.06(-0.38%)
Sep 04, 2012 14.82 14.86 14.76 14.85 95,965 +0.02(+0.14%)
Aug 31, 2012 14.87 14.87 14.76 14.83 86,118 +0.01(+0.10%)
Aug 30, 2012 14.83 14.84 14.79 14.82 108,329 -0.03(-0.19%)
Aug 29, 2012 14.85 14.90 14.83 14.85 118,702 -0.04(-0.24%)
Aug 27, 2012 14.89 14.90 14.86 14.88 126,535 +0.01(+0.05%)
Aug 24, 2012 14.84 14.87 14.79 14.87 158,536 +0.04(+0.25%)
Aug 23, 2012 14.95 14.95 14.82 14.84 97,742 -0.12(-0.81%)
Aug 22, 2012 14.97 14.97 14.90 14.96 73,540 -0.01(-0.09%)
Aug 21, 2012 15.09 15.09 14.97 14.97 63,762 -0.08(-0.56%)
Aug 20, 2012 15.01 15.06 14.98 15.06 35,494 +0.06(+0.38%)
Aug 17, 2012 15.07 15.07 14.96 15.00 54,067 -0.03(-0.19%)
Aug 16, 2012 14.99 15.03 14.97 15.03 50,912 +0.04(+0.28%)
Aug 15, 2012 15.01 15.01 14.95 14.99 70,151 +0.00(+0.00%)
Aug 14, 2012 14.95 15.00 14.92 14.99 141,209 +0.08(+0.57%)
Aug 13, 2012 14.94 14.99 14.87 14.90 181,207 -0.04(-0.24%)
Aug 10, 2012 14.88 14.95 14.85 14.94 85,474 +0.06(+0.38%)
Aug 09, 2012 14.86 14.91 14.84 14.88 135,162 +0.06(+0.43%)
Aug 08, 2012 14.97 14.97 14.82 14.82 174,378 -0.16(-1.08%)
Aug 07, 2012 15.11 15.12 14.94 14.98 110,872 -0.11(-0.70%)
Aug 06, 2012 15.05 15.11 15.02 15.09 209,847 +0.06(+0.42%)
Aug 03, 2012 15.04 15.06 14.97 15.02 43,493 +0.09(+0.61%)
Aug 02, 2012 14.97 14.97 14.85 14.93 130,599 -0.15(-0.98%)
Aug 01, 2012 15.15 15.15 15.03 15.08 259,391 +0.06(+0.38%)
Jul 31, 2012 15.05 15.05 15.00 15.02 89,087 +0.01(+0.05%)
Jul 30, 2012 14.97 15.04 14.97 15.02 101,345 +0.06(+0.42%)
Jul 27, 2012 14.89 14.96 14.86 14.95 32,453 +0.13(+0.86%)
Jul 26, 2012 14.80 14.85 14.74 14.83 72,241 +0.16(+1.12%)
Jul 25, 2012 14.79 14.79 14.60 14.66 59,820 -0.04(-0.30%)
Jul 24, 2012 14.86 14.87 14.64 14.71 205,366 -0.08(-0.57%)
Jul 23, 2012 14.81 14.81 14.70 14.79 24,566 -0.10(-0.66%)
Jul 20, 2012 14.90 14.95 14.87 14.89 74,495 -0.02(-0.14%)
Jul 19, 2012 14.92 14.94 14.85 14.91 232,955 +0.04(+0.24%)
Jul 18, 2012 14.85 14.87 14.82 14.87 127,138 +0.06(+0.38%)
Jul 17, 2012 14.68 14.83 14.68 14.82 224,932 +0.07(+0.48%)
Jul 16, 2012 14.73 14.76 14.69 14.75 134,317 +0.01(+0.05%)
Jul 13, 2012 14.73 14.74 14.66 14.74 57,467 +0.15(+1.01%)
Jul 12, 2012 14.54 14.60 14.49 14.59 58,476 +0.01(+0.10%)
Jul 11, 2012 14.73 14.73 14.49 14.58 81,623 +0.08(+0.53%)
Jul 10, 2012 14.67 14.67 14.47 14.50 31,367 +0.02(+0.15%)
Jul 09, 2012 14.77 14.77 14.42 14.48 5,611 -0.04(-0.24%)
Jul 06, 2012 14.46 14.52 14.44 14.52 8,052 -0.01(-0.05%)
Jul 05, 2012 14.80 14.80 14.48 14.52 11,281 -0.02(-0.15%)
Jul 03, 2012 14.70 14.70 14.50 14.54 6,296 +0.04(+0.24%)
Jul 02, 2012 14.80 14.80 14.40 14.51 42,805 +0.13(+0.93%)
Jun 29, 2012 14.31 14.37 14.30 14.37 99,288 +0.23(+1.64%)
Jun 28, 2012 14.42 14.42 14.02 14.14 167,874 +0.04(+0.25%)
Jun 27, 2012 14.02 14.11 14.02 14.11 93,975 +0.16(+1.16%)
Jun 26, 2012 13.91 13.97 13.89 13.94 59,185 +0.06(+0.46%)
Jun 25, 2012 13.99 13.99 13.86 13.88 10,884 -0.16(-1.11%)
Jun 22, 2012 14.17 14.17 13.97 14.04 27,454 +0.06(+0.45%)
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.