Skip to main content

North American Energy Infr Fund FT (NY: EMLP )

29.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.12 22.25 22.10 22.13 167,512 -0.06(-0.29%)
Aug 30, 2021 22.27 22.30 22.18 22.19 206,234 -0.02(-0.08%)
Aug 27, 2021 22.04 22.29 22.04 22.21 166,605 +0.25(+1.16%)
Aug 26, 2021 22.14 22.17 21.95 21.95 130,781 -0.24(-1.06%)
Aug 25, 2021 22.07 22.29 21.95 22.19 431,534 +0.15(+0.66%)
Aug 24, 2021 22.05 22.12 21.96 22.04 277,192 +0.04(+0.16%)
Aug 23, 2021 22.15 22.15 21.99 22.01 298,138 +0.06(+0.29%)
Aug 20, 2021 21.69 21.99 21.68 21.95 307,382 +0.20(+0.92%)
Aug 19, 2021 21.83 21.91 21.66 21.75 212,808 -0.25(-1.15%)
Aug 18, 2021 22.17 22.19 21.97 22.00 147,033 -0.23(-1.02%)
Aug 17, 2021 22.18 22.30 22.03 22.23 191,520 -0.09(-0.41%)
Aug 16, 2021 22.26 22.39 22.17 22.32 121,701 -0.05(-0.24%)
Aug 13, 2021 22.39 22.42 22.32 22.37 174,825 -0.01(-0.04%)
Aug 12, 2021 22.32 22.39 22.21 22.38 163,393 +0.07(+0.33%)
Aug 11, 2021 22.22 22.34 22.16 22.31 159,152 +0.13(+0.57%)
Aug 10, 2021 22.03 22.20 21.99 22.18 199,135 +0.22(+0.99%)
Aug 09, 2021 22.03 22.03 21.86 21.96 136,340 -0.09(-0.41%)
Aug 06, 2021 22.11 22.16 22.05 22.05 115,730 -0.04(-0.16%)
Aug 05, 2021 22.02 22.16 22.02 22.09 116,483 +0.15(+0.70%)
Aug 04, 2021 22.03 22.07 21.85 21.94 300,965 -0.18(-0.82%)
Aug 03, 2021 22.00 22.14 21.85 22.12 257,560 +0.14(+0.66%)
Aug 02, 2021 22.04 22.19 21.95 21.97 118,737 +0.00(+0.00%)
Jul 30, 2021 22.17 22.23 21.93 21.97 141,734 -0.23(-1.02%)
Jul 29, 2021 22.18 22.26 22.07 22.20 186,628 +0.09(+0.41%)
Jul 28, 2021 22.10 22.16 21.90 22.11 305,423 +0.03(+0.12%)
Jul 27, 2021 22.00 22.08 21.88 22.08 438,133 +0.05(+0.25%)
Jul 26, 2021 21.85 22.05 21.85 22.03 328,248 +0.16(+0.75%)
Jul 23, 2021 21.82 21.89 21.67 21.86 286,902 +0.11(+0.50%)
Jul 22, 2021 21.82 21.84 21.69 21.75 133,388 -0.04(-0.17%)
Jul 21, 2021 21.83 22.04 21.78 21.79 319,872 +0.04(+0.17%)
Jul 20, 2021 21.43 21.79 21.33 21.75 328,009 +0.37(+1.74%)
Jul 19, 2021 21.70 21.94 21.16 21.38 433,422 -0.55(-2.52%)
Jul 16, 2021 22.04 22.08 21.92 21.94 133,998 +0.01(+0.04%)
Jul 15, 2021 21.85 21.97 21.84 21.93 176,847 -0.01(-0.04%)
Jul 14, 2021 22.10 22.14 21.92 21.94 227,384 -0.08(-0.37%)
Jul 13, 2021 22.24 22.26 22.02 22.02 179,716 -0.25(-1.14%)
Jul 12, 2021 22.28 22.32 22.14 22.27 305,931 -0.04(-0.16%)
Jul 09, 2021 22.24 22.33 22.16 22.31 246,895 +0.20(+0.90%)
Jul 08, 2021 22.00 22.22 21.92 22.11 298,010 -0.14(-0.65%)
Jul 07, 2021 22.31 22.32 22.15 22.25 218,252 -0.02(-0.08%)
Jul 06, 2021 22.39 22.39 22.01 22.27 216,698 -0.14(-0.61%)
Jul 02, 2021 22.36 22.41 22.23 22.41 296,720 +0.05(+0.24%)
Jul 01, 2021 22.30 22.39 22.22 22.35 372,044 +0.18(+0.82%)
Jun 30, 2021 22.06 22.19 22.06 22.17 436,399 +0.12(+0.53%)
Jun 29, 2021 22.17 22.23 22.01 22.05 325,611 -0.10(-0.45%)
Jun 28, 2021 22.33 22.35 22.11 22.15 355,617 -0.15(-0.69%)
Jun 25, 2021 22.28 22.34 22.19 22.31 215,829 +0.05(+0.20%)
Jun 24, 2021 22.34 22.34 22.13 22.26 426,688 +0.00(+0.02%)
Jun 23, 2021 22.43 22.50 22.24 22.26 363,636 -0.13(-0.60%)
Jun 22, 2021 22.46 22.46 22.25 22.39 216,390 -0.05(-0.24%)
Jun 21, 2021 22.20 22.49 22.16 22.45 312,338 +0.38(+1.71%)
Jun 18, 2021 22.40 22.40 22.07 22.07 424,809 -0.50(-2.23%)
Jun 17, 2021 22.87 22.88 22.45 22.57 284,698 -0.31(-1.37%)
Jun 16, 2021 23.04 23.09 22.81 22.89 331,432 -0.13(-0.55%)
Jun 15, 2021 23.02 23.05 22.87 23.01 363,751 +0.03(+0.12%)
Jun 14, 2021 23.00 23.15 22.88 22.99 267,584 +0.01(+0.04%)
Jun 11, 2021 22.96 22.99 22.91 22.98 236,619 +0.08(+0.35%)
Jun 10, 2021 22.78 22.91 22.69 22.90 337,139 +0.19(+0.83%)
Jun 09, 2021 22.62 22.77 22.59 22.71 285,867 +0.16(+0.72%)
Jun 08, 2021 22.57 22.58 22.43 22.55 209,165 -0.03(-0.12%)
Jun 07, 2021 22.41 22.60 22.41 22.57 300,686 +0.16(+0.72%)
Jun 04, 2021 22.39 22.42 22.29 22.41 303,854 +0.09(+0.40%)
Jun 03, 2021 22.16 22.38 22.09 22.32 287,484 +0.04(+0.16%)
Jun 02, 2021 22.20 22.34 22.05 22.29 263,992 +0.18(+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.