Indicators

North American Energy Infr Fund FT (NY: EMLP )

29.57 -0.17 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.13	19.13	19.13	0	+0.04(+0.20%)
Dec 28, 2017	18.95	19.10	18.94	19.09	1,434,900	+0.16(+0.86%)
Dec 27, 2017	18.95	18.98	18.90	18.93	1,032,662	+0.03(+0.16%)
Dec 26, 2017	18.90	19.01	18.90	18.90	1,477,561	-0.02(-0.08%)
Dec 22, 2017	18.90	18.95	18.80	18.91	1,211,324	+0.05(+0.29%)
Dec 21, 2017	18.83	18.93	18.77	18.86	1,642,765	+0.01(+0.08%)
Dec 20, 2017	19.01	19.01	18.82	18.84	1,242,466	-0.11(-0.57%)
Dec 19, 2017	19.19	19.19	18.94	18.95	1,112,796	-0.24(-1.25%)
Dec 18, 2017	19.22	19.33	19.18	19.19	1,361,256	-0.01(-0.04%)
Dec 15, 2017	19.28	19.28	19.18	19.20	1,627,594	-0.02(-0.12%)
Dec 14, 2017	19.16	19.30	19.11	19.22	1,384,089	+0.05(+0.28%)
Dec 13, 2017	19.11	19.20	19.10	19.17	1,078,999	+0.07(+0.36%)
Dec 12, 2017	19.21	19.21	19.08	19.10	1,015,185	-0.11(-0.56%)
Dec 11, 2017	19.07	19.21	19.04	19.21	1,325,357	+0.19(+1.02%)
Dec 08, 2017	19.01	19.03	18.95	19.01	1,027,768	+0.05(+0.24%)
Dec 07, 2017	18.84	18.97	18.77	18.97	746,422	+0.12(+0.61%)
Dec 06, 2017	18.91	18.91	18.80	18.85	531,238	-0.08(-0.41%)
Dec 05, 2017	19.05	19.05	18.90	18.93	844,197	-0.12(-0.61%)
Dec 04, 2017	19.21	19.21	19.01	19.04	919,429	-0.10(-0.54%)

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.