Skip to main content

North American Energy Infr Fund FT (NY: EMLP )

33.49 -0.09 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.19 17.29 17.05 17.29 2,892,453 +0.21(+1.23%)
Dec 28, 2018 17.05 17.21 16.94 17.08 3,755,684 +0.06(+0.38%)
Dec 27, 2018 16.91 17.02 16.62 17.01 3,286,381 -0.06(-0.38%)
Dec 26, 2018 16.63 17.09 16.44 17.08 3,744,166 +0.52(+3.11%)
Dec 24, 2018 17.25 17.30 16.56 16.56 1,337,593 -0.73(-4.24%)
Dec 21, 2018 17.52 17.75 17.30 17.30 3,522,412 -0.15(-0.88%)
Dec 20, 2018 17.56 17.75 17.27 17.45 3,130,790 -0.17(-0.96%)
Dec 19, 2018 17.67 17.98 17.55 17.62 2,777,111 +0.00(+0.00%)
Dec 18, 2018 17.88 17.92 17.55 17.62 1,686,674 -0.22(-1.22%)
Dec 17, 2018 18.38 18.43 17.78 17.83 1,260,394 -0.56(-3.07%)
Dec 14, 2018 18.50 18.54 18.38 18.40 932,159 -0.15(-0.81%)
Dec 13, 2018 18.39 18.64 18.39 18.55 1,645,494 +0.14(+0.73%)
Dec 12, 2018 18.53 18.53 18.39 18.41 1,310,727 +0.04(+0.22%)
Dec 11, 2018 18.53 18.53 18.32 18.38 6,801,284 +0.06(+0.30%)
Dec 10, 2018 18.45 18.45 18.11 18.32 904,098 -0.18(-0.99%)
Dec 07, 2018 18.62 18.68 18.49 18.50 1,126,008 +0.02(+0.09%)
Dec 06, 2018 18.49 18.52 18.15 18.49 1,742,775 -0.14(-0.73%)
Dec 04, 2018 18.81 18.89 18.60 18.62 1,097,974 -0.19(-1.01%)
Dec 03, 2018 18.77 18.82 18.63 18.81 812,904 +0.22(+1.20%)
Nov 30, 2018 18.49 18.60 18.38 18.59 1,083,895 +0.09(+0.47%)
Nov 29, 2018 18.49 18.59 18.41 18.50 1,061,441 +0.08(+0.43%)
Nov 28, 2018 18.38 18.45 18.25 18.42 1,053,402 +0.06(+0.30%)
Nov 27, 2018 18.32 18.41 18.31 18.37 904,496 +0.02(+0.13%)
Nov 26, 2018 18.37 18.46 18.31 18.34 681,794 +0.11(+0.61%)
Nov 23, 2018 18.36 18.36 18.23 18.23 180,523 -0.27(-1.46%)
Nov 21, 2018 18.50 18.50 18.50 0 +0.14(+0.78%)
Nov 20, 2018 18.49 18.58 18.32 18.36 760,236 -0.27(-1.45%)
Nov 19, 2018 18.51 18.68 18.51 18.63 1,215,061 +0.07(+0.39%)
Nov 16, 2018 18.53 18.60 18.47 18.56 994,261 +0.13(+0.69%)
Nov 15, 2018 18.36 18.46 18.26 18.43 885,916 +0.06(+0.35%)
Nov 14, 2018 18.54 18.54 18.27 18.37 1,569,133 -0.05(-0.26%)
Nov 13, 2018 18.45 18.62 18.36 18.41 1,055,602 -0.09(-0.47%)
Nov 12, 2018 18.54 18.68 18.50 18.50 462,196 -0.07(-0.39%)
Nov 09, 2018 18.47 18.62 18.41 18.57 285,242 +0.06(+0.34%)
Nov 08, 2018 18.57 18.65 18.49 18.51 792,979 -0.06(-0.34%)
Nov 07, 2018 18.54 18.59 18.40 18.57 318,465 +0.18(+1.00%)
Nov 06, 2018 18.26 18.41 18.25 18.39 471,915 +0.09(+0.48%)
Nov 05, 2018 18.14 18.32 18.07 18.30 821,515 +0.31(+1.72%)
Nov 02, 2018 18.16 18.22 17.87 17.99 660,368 -0.13(-0.70%)
Nov 01, 2018 18.07 18.18 18.03 18.12 1,012,137 +0.14(+0.75%)
Oct 31, 2018 17.98 18.11 17.98 17.99 716,753 +0.02(+0.13%)
Oct 30, 2018 17.82 18.00 17.77 17.96 603,243 +0.11(+0.62%)
Oct 29, 2018 18.03 18.09 17.72 17.85 1,390,757 -0.11(-0.62%)
Oct 26, 2018 18.14 18.15 17.85 17.96 518,313 -0.21(-1.14%)
Oct 25, 2018 18.37 18.40 18.14 18.17 661,398 -0.18(-1.00%)
Oct 24, 2018 18.46 18.59 18.34 18.35 928,426 -0.09(-0.47%)
Oct 23, 2018 18.50 18.53 18.25 18.44 405,473 -0.16(-0.86%)
Oct 22, 2018 18.77 18.79 18.58 18.60 803,771 -0.17(-0.89%)
Oct 19, 2018 18.63 18.84 18.63 18.77 425,537 +0.17(+0.90%)
Oct 18, 2018 18.52 18.77 18.52 18.60 697,217 +0.02(+0.13%)
Oct 17, 2018 18.69 18.69 18.53 18.57 452,451 -0.12(-0.64%)
Oct 16, 2018 18.47 18.78 18.44 18.69 736,147 +0.29(+1.56%)
Oct 15, 2018 18.34 18.52 18.29 18.41 626,250 +0.06(+0.35%)
Oct 12, 2018 18.48 18.48 18.16 18.34 942,971 -0.01(-0.04%)
Oct 11, 2018 18.65 18.65 18.28 18.35 1,661,957 -0.30(-1.62%)
Oct 10, 2018 18.89 18.94 18.65 18.65 794,853 -0.27(-1.43%)
Oct 09, 2018 18.90 19.00 18.85 18.92 517,975 +0.05(+0.25%)
Oct 08, 2018 18.82 18.92 18.82 18.88 1,282,310 +0.04(+0.21%)
Oct 05, 2018 18.73 18.88 18.73 18.84 669,043 +0.08(+0.42%)
Oct 04, 2018 18.78 18.80 18.71 18.76 438,694 -0.06(-0.34%)
Oct 03, 2018 18.88 18.98 18.77 18.82 526,673 -0.06(-0.30%)
Oct 02, 2018 18.81 18.89 18.78 18.88 654,642 +0.06(+0.34%)
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.