Indicators

North American Energy Infr Fund FT (NY: EMLP )

29.82 +0.15 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.19	19.35	18.95	19.05	934,955	-0.20(-1.02%)
Jan 28, 2021	19.07	19.37	19.05	19.25	683,554	+0.30(+1.60%)
Jan 27, 2021	19.32	19.32	18.92	18.95	751,844	-0.55(-2.83%)
Jan 26, 2021	19.72	19.77	19.43	19.50	1,032,039	-0.16(-0.82%)
Jan 25, 2021	19.61	19.80	19.47	19.66	608,639	+0.04(+0.23%)
Jan 22, 2021	19.56	19.65	19.44	19.62	456,078	-0.10(-0.50%)
Jan 21, 2021	19.97	19.97	19.68	19.71	528,438	-0.20(-0.98%)
Jan 20, 2021	19.95	19.97	19.84	19.91	943,175	+0.05(+0.27%)
Jan 19, 2021	19.94	19.94	19.80	19.86	1,057,507	+0.00(+0.00%)
Jan 15, 2021	19.75	19.91	19.59	19.86	380,833	+0.02(+0.09%)
Jan 14, 2021	19.78	19.89	19.67	19.84	388,974	+0.13(+0.68%)
Jan 13, 2021	19.58	19.78	19.51	19.70	377,212	+0.15(+0.77%)
Jan 12, 2021	19.27	19.58	19.22	19.55	1,377,858	+0.36(+1.85%)
Jan 11, 2021	19.05	19.24	19.05	19.20	719,627	-0.04(-0.19%)
Jan 08, 2021	19.39	19.39	19.07	19.23	645,652	-0.05(-0.28%)
Jan 07, 2021	19.35	19.38	19.14	19.29	765,975	+0.05(+0.28%)
Jan 06, 2021	18.82	19.26	18.75	19.23	669,483	+0.56(+3.00%)
Jan 05, 2021	18.41	18.83	18.41	18.67	525,205	+0.33(+1.80%)

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.