Indicators

North American Energy Infr Fund FT (NY: EMLP )

29.34 -0.09 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.38	19.49	19.30	19.47	278,468	+0.10(+0.51%)
Jul 28, 2017	19.39	19.44	19.34	19.37	242,768	-0.02(-0.12%)
Jul 27, 2017	19.41	19.41	19.30	19.39	324,150	+0.01(+0.04%)
Jul 26, 2017	19.36	19.43	19.29	19.38	461,422	+0.05(+0.24%)
Jul 25, 2017	19.39	19.39	19.30	19.34	305,972	+0.04(+0.20%)
Jul 24, 2017	19.34	19.34	19.25	19.30	150,475	-0.01(-0.04%)
Jul 21, 2017	19.27	19.32	19.24	19.31	374,098	+0.02(+0.12%)
Jul 20, 2017	19.30	19.35	19.24	19.28	385,650	+0.04(+0.20%)
Jul 19, 2017	19.18	19.25	19.18	19.24	491,512	+0.07(+0.36%)
Jul 18, 2017	19.20	19.21	19.11	19.18	512,544	+0.04(+0.20%)
Jul 17, 2017	19.10	19.20	19.10	19.14	292,367	+0.04(+0.20%)
Jul 14, 2017	18.95	19.11	18.95	19.10	692,268	+0.23(+1.22%)
Jul 13, 2017	18.95	18.95	18.85	18.87	376,086	-0.08(-0.40%)
Jul 12, 2017	18.87	18.98	18.84	18.95	443,938	+0.23(+1.23%)
Jul 11, 2017	18.75	18.75	18.63	18.72	289,282	-0.05(-0.25%)
Jul 10, 2017	18.80	18.83	18.72	18.76	303,376	-0.05(-0.28%)
Jul 07, 2017	18.75	18.82	18.67	18.82	584,366	+0.05(+0.25%)
Jul 06, 2017	18.77	18.83	18.71	18.77	739,071	+0.01(+0.04%)
Jul 05, 2017	18.94	18.94	18.69	18.76	537,658	-0.21(-1.13%)

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.