Skip to main content

North American Energy Infr Fund FT (NY: EMLP )

29.53 +0.28 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 14.50 14.71 14.38 14.68 149,886 +0.24(+1.66%)
Dec 28, 2012 14.45 14.54 14.36 14.44 196,165 -0.04(-0.24%)
Dec 27, 2012 14.58 14.63 14.40 14.48 58,888 -0.07(-0.48%)
Dec 26, 2012 14.66 14.73 14.52 14.55 68,057 -0.11(-0.77%)
Dec 24, 2012 14.79 14.79 14.65 14.66 22,893 -0.05(-0.34%)
Dec 21, 2012 14.78 14.84 14.67 14.71 103,975 -0.21(-1.42%)
Dec 20, 2012 14.89 14.96 14.85 14.92 80,593 +0.05(+0.33%)
Dec 19, 2012 14.83 14.92 14.82 14.87 129,399 +0.04(+0.24%)
Dec 18, 2012 14.71 14.86 14.70 14.84 112,092 +0.19(+1.30%)
Dec 17, 2012 14.59 14.68 14.59 14.65 33,479 +0.13(+0.92%)
Dec 14, 2012 14.59 14.60 14.52 14.52 89,095 -0.02(-0.15%)
Dec 13, 2012 14.59 14.66 14.50 14.54 86,033 -0.09(-0.63%)
Dec 12, 2012 14.68 14.72 14.62 14.63 156,289 -0.04(-0.29%)
Dec 11, 2012 14.68 14.68 14.61 14.67 62,740 +0.01(+0.05%)
Dec 10, 2012 14.66 14.72 14.61 14.66 97,046 +0.05(+0.34%)
Dec 07, 2012 14.64 14.66 14.60 14.61 70,632 +0.00(+0.00%)
Dec 06, 2012 14.67 14.68 14.58 14.61 49,777 -0.03(-0.19%)
Dec 05, 2012 14.60 14.66 14.54 14.64 229,210 +0.09(+0.63%)
Dec 04, 2012 14.75 14.75 14.55 14.55 27,330 -0.20(-1.34%)
Nov 30, 2012 14.70 14.75 14.65 14.75 84,677 +0.08(+0.53%)
Nov 29, 2012 14.69 14.69 14.62 14.67 115,248 +0.06(+0.39%)
Nov 28, 2012 14.51 14.61 14.47 14.61 68,194 +0.08(+0.53%)
Nov 27, 2012 14.56 14.59 14.50 14.54 78,822 +0.03(+0.23%)
Nov 26, 2012 14.54 14.61 14.48 14.50 91,880 -0.02(-0.14%)
Nov 23, 2012 14.42 14.58 14.42 14.52 53,360 +0.09(+0.63%)
Nov 21, 2012 14.43 14.46 14.37 14.43 103,134 +0.03(+0.20%)
Nov 20, 2012 14.38 14.41 14.32 14.40 80,337 +0.01(+0.05%)
Nov 19, 2012 14.33 14.41 14.33 14.40 59,729 +0.17(+1.19%)
Nov 16, 2012 13.94 14.23 13.94 14.23 298,082 +0.25(+1.76%)
Nov 15, 2012 14.16 14.16 13.87 13.98 94,721 -0.11(-0.75%)
Nov 14, 2012 14.32 14.33 14.09 14.09 111,780 -0.20(-1.38%)
Nov 13, 2012 14.19 14.34 14.17 14.28 484,930 +0.05(+0.35%)
Nov 12, 2012 14.40 14.40 14.22 14.23 129,782 -0.23(-1.56%)
Nov 09, 2012 14.54 14.55 14.44 14.46 137,649 -0.10(-0.68%)
Nov 08, 2012 14.71 14.71 14.53 14.56 94,654 -0.09(-0.63%)
Nov 07, 2012 14.75 14.75 14.53 14.65 61,646 -0.26(-1.75%)
Nov 06, 2012 14.97 14.97 14.84 14.91 102,874 +0.09(+0.62%)
Nov 05, 2012 14.99 14.99 14.77 14.82 65,409 -0.10(-0.66%)
Nov 02, 2012 15.12 15.12 14.90 14.92 164,143 -0.18(-1.17%)
Nov 01, 2012 15.09 15.12 14.98 15.09 121,286 +0.00(+0.00%)
Oct 31, 2012 14.99 15.17 14.97 15.09 177,456 +0.11(+0.71%)
Oct 26, 2012 15.04 14.99 14.99 14.99 70,499 -0.04(-0.28%)
Oct 25, 2012 15.08 15.10 14.97 15.03 89,719 +0.04(+0.23%)
Oct 24, 2012 15.01 15.09 14.97 14.99 38,261 -0.03(-0.19%)
Oct 23, 2012 15.05 15.05 14.92 15.02 78,190 -0.13(-0.88%)
Oct 19, 2012 15.30 15.37 15.12 15.16 361,079 -0.13(-0.83%)
Oct 18, 2012 15.35 15.35 15.26 15.28 93,538 -0.05(-0.32%)
Oct 17, 2012 15.42 15.42 15.25 15.33 149,577 +0.12(+0.79%)
Oct 16, 2012 15.27 15.27 15.16 15.21 77,776 +0.10(+0.65%)
Oct 15, 2012 15.07 15.12 15.01 15.11 30,996 +0.07(+0.47%)
Oct 12, 2012 15.11 15.14 14.99 15.04 84,689 -0.06(-0.42%)
Oct 11, 2012 15.21 15.21 15.10 15.11 216,860 -0.02(-0.14%)
Oct 10, 2012 15.21 15.22 15.11 15.13 149,505 -0.09(-0.60%)
Oct 09, 2012 15.27 15.29 15.21 15.22 128,410 -0.04(-0.23%)
Oct 08, 2012 15.26 15.28 15.22 15.26 136,182 +0.04(+0.23%)
Oct 05, 2012 15.33 15.36 15.20 15.22 178,184 -0.04(-0.28%)
Oct 04, 2012 15.23 15.29 15.22 15.26 104,947 +0.08(+0.56%)
Oct 03, 2012 15.12 15.18 15.08 15.18 89,074 +0.07(+0.47%)
Oct 02, 2012 15.14 15.15 15.05 15.11 52,393 +0.06(+0.37%)
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.