Skip to main content

North American Energy Infr Fund FT (NY: EMLP )

29.53 +0.28 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 20.78 20.88 20.59 20.69 447,713 -0.07(-0.32%)
Jul 30, 2019 20.77 20.79 20.70 20.76 391,972 -0.01(-0.04%)
Jul 29, 2019 20.90 20.90 20.75 20.77 522,389 -0.07(-0.36%)
Jul 26, 2019 20.96 20.96 20.83 20.84 497,030 -0.10(-0.47%)
Jul 25, 2019 21.07 21.07 20.88 20.94 417,070 -0.10(-0.47%)
Jul 24, 2019 21.11 21.11 20.97 21.04 458,743 -0.05(-0.24%)
Jul 23, 2019 21.22 21.22 21.09 21.09 326,927 -0.14(-0.66%)
Jul 22, 2019 21.18 21.25 21.09 21.23 301,180 +0.14(+0.67%)
Jul 19, 2019 21.21 21.23 21.09 21.09 330,750 -0.12(-0.59%)
Jul 18, 2019 21.15 21.22 21.02 21.22 231,039 +0.00(+0.00%)
Jul 17, 2019 21.26 21.33 21.21 21.22 343,511 -0.03(-0.16%)
Jul 16, 2019 21.31 21.36 21.17 21.25 279,041 -0.08(-0.39%)
Jul 15, 2019 21.36 21.40 21.31 21.33 251,713 +0.00(+0.00%)
Jul 12, 2019 21.38 21.41 21.31 21.33 534,919 -0.05(-0.23%)
Jul 11, 2019 21.37 21.42 21.31 21.38 622,700 +0.07(+0.31%)
Jul 10, 2019 21.22 21.38 21.22 21.31 464,348 +0.15(+0.70%)
Jul 09, 2019 21.06 21.17 21.01 21.17 470,809 +0.09(+0.43%)
Jul 08, 2019 21.11 21.17 21.06 21.07 384,339 -0.09(-0.43%)
Jul 05, 2019 21.08 21.17 20.95 21.17 479,291 +0.01(+0.04%)
Jul 03, 2019 21.00 21.18 20.98 21.16 266,434 +0.23(+1.11%)
Jul 02, 2019 20.81 20.96 20.81 20.93 289,147 +0.12(+0.60%)
Jul 01, 2019 20.94 20.94 20.78 20.80 482,092 -0.04(-0.20%)
Jun 28, 2019 20.68 20.84 20.68 20.84 500,891 +0.16(+0.76%)
Jun 27, 2019 20.71 20.73 20.62 20.68 433,149 -0.01(-0.04%)
Jun 26, 2019 20.80 20.83 20.68 20.69 356,323 -0.06(-0.28%)
Jun 25, 2019 20.99 20.99 20.72 20.75 804,304 -0.27(-1.30%)
Jun 24, 2019 21.06 21.10 20.95 21.02 426,367 -0.02(-0.08%)
Jun 21, 2019 20.93 21.07 20.90 21.04 499,926 +0.09(+0.44%)
Jun 20, 2019 20.93 21.02 20.84 20.95 378,956 +0.15(+0.72%)
Jun 19, 2019 20.68 20.83 20.64 20.80 375,591 +0.09(+0.44%)
Jun 18, 2019 20.72 20.76 20.64 20.71 280,664 +0.07(+0.32%)
Jun 17, 2019 20.68 20.73 20.57 20.64 677,790 -0.09(-0.44%)
Jun 14, 2019 20.73 20.76 20.66 20.73 346,678 +0.02(+0.07%)
Jun 13, 2019 20.71 20.75 20.65 20.72 290,021 +0.12(+0.60%)
Jun 12, 2019 20.59 20.69 20.56 20.60 405,573 -0.05(-0.24%)
Jun 11, 2019 20.72 20.74 20.60 20.65 1,075,113 -0.05(-0.24%)
Jun 10, 2019 20.74 20.75 20.61 20.69 267,490 -0.03(-0.16%)
Jun 07, 2019 20.74 20.87 20.73 20.73 239,673 +0.01(+0.04%)
Jun 06, 2019 20.59 20.75 20.59 20.72 343,348 +0.16(+0.80%)
Jun 05, 2019 20.52 20.60 20.46 20.55 483,746 +0.07(+0.36%)
Jun 04, 2019 20.37 20.48 20.23 20.48 344,454 +0.19(+0.93%)
Jun 03, 2019 20.19 20.31 20.15 20.29 373,685 +0.14(+0.69%)
May 31, 2019 20.10 20.19 20.02 20.15 589,386 -0.03(-0.16%)
May 30, 2019 20.28 20.34 20.15 20.19 406,098 -0.09(-0.45%)
May 29, 2019 20.34 20.34 20.14 20.28 369,711 -0.12(-0.58%)
May 28, 2019 20.62 20.66 20.39 20.39 487,847 -0.22(-1.06%)
May 24, 2019 20.57 20.64 20.54 20.61 1,315,954 +0.07(+0.36%)
May 23, 2019 20.60 20.60 20.42 20.54 621,416 -0.17(-0.83%)
May 22, 2019 20.65 20.71 20.60 20.71 485,620 +0.03(+0.16%)
May 21, 2019 20.60 20.75 20.60 20.68 430,043 +0.13(+0.64%)
May 20, 2019 20.58 20.63 20.51 20.55 406,659 -0.04(-0.20%)
May 17, 2019 20.54 20.69 20.54 20.59 357,745 +0.00(+0.00%)
May 16, 2019 20.49 20.67 20.49 20.59 153,969 +0.13(+0.64%)
May 15, 2019 20.33 20.54 20.33 20.46 275,160 +0.10(+0.48%)
May 14, 2019 20.40 20.50 20.36 20.36 429,553 +0.04(+0.20%)
May 13, 2019 20.19 20.36 20.19 20.32 315,462 +0.02(+0.08%)
May 10, 2019 20.04 20.32 20.00 20.30 463,888 +0.30(+1.48%)
May 09, 2019 20.05 20.11 19.94 20.00 474,437 -0.05(-0.25%)
May 08, 2019 20.19 20.24 20.04 20.05 418,560 -0.09(-0.45%)
May 07, 2019 20.09 20.19 20.05 20.14 570,051 -0.02(-0.12%)
May 06, 2019 20.14 20.23 20.13 20.17 683,662 -0.09(-0.45%)
May 03, 2019 20.17 20.27 20.15 20.26 409,356 +0.17(+0.86%)
May 02, 2019 20.24 20.24 20.06 20.09 578,735 -0.16(-0.81%)
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.