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 (%)
Jul 31, 2013 16.86 16.91 16.75 16.79 118,350 -0.04(-0.21%)
Jul 30, 2013 16.84 16.88 16.75 16.83 432,497 +0.00(+0.00%)
Jul 29, 2013 16.91 16.91 16.79 16.83 89,423 -0.04(-0.21%)
Jul 26, 2013 16.76 16.86 16.71 16.86 104,135 +0.02(+0.13%)
Jul 25, 2013 16.76 16.85 16.76 16.84 137,595 +0.11(+0.63%)
Jul 24, 2013 17.00 17.00 16.71 16.74 205,375 -0.18(-1.04%)
Jul 23, 2013 16.89 16.96 16.86 16.91 184,005 +0.01(+0.08%)
Jul 22, 2013 16.88 16.91 16.86 16.90 71,775 +0.04(+0.21%)
Jul 19, 2013 16.90 16.90 16.81 16.86 113,795 +0.01(+0.08%)
Jul 18, 2013 16.83 16.95 16.83 16.85 181,670 +0.04(+0.25%)
Jul 17, 2013 16.91 16.93 16.79 16.81 213,609 -0.04(-0.21%)
Jul 16, 2013 16.98 16.98 16.80 16.84 109,153 -0.16(-0.91%)
Jul 15, 2013 16.81 17.00 16.81 17.00 184,445 +0.13(+0.75%)
Jul 12, 2013 16.91 16.91 16.75 16.87 193,099 +0.01(+0.04%)
Jul 11, 2013 16.79 16.87 16.73 16.86 365,896 +0.28(+1.67%)
Jul 10, 2013 16.63 16.63 16.50 16.59 154,742 +0.01(+0.03%)
Jul 09, 2013 16.58 16.58 16.48 16.58 241,514 +0.10(+0.60%)
Jul 08, 2013 16.28 16.48 16.28 16.48 351,908 +0.23(+1.43%)
Jul 05, 2013 16.38 16.38 16.12 16.25 90,624 -0.03(-0.17%)
Jul 03, 2013 16.36 16.36 16.17 16.28 106,063 -0.05(-0.30%)
Jul 02, 2013 16.41 16.41 16.26 16.33 144,975 -0.04(-0.26%)
Jul 01, 2013 16.40 16.46 16.35 16.37 284,279 +0.03(+0.17%)
Jun 28, 2013 16.29 16.39 16.21 16.34 222,716 +0.18(+1.09%)
Jun 26, 2013 16.00 16.18 16.00 16.16 540,853 +0.27(+1.69%)
Jun 25, 2013 15.76 15.90 15.68 15.90 121,679 +0.24(+1.53%)
Jun 24, 2013 15.59 15.72 15.51 15.66 226,919 -0.11(-0.72%)
Jun 21, 2013 15.73 15.85 15.54 15.77 298,278 -0.02(-0.13%)
Jun 20, 2013 16.27 16.27 15.78 15.79 1,124,992 -0.52(-3.20%)
Jun 19, 2013 16.39 16.57 16.31 16.31 111,124 -0.24(-1.45%)
Jun 18, 2013 16.44 16.57 16.44 16.55 136,039 +0.06(+0.34%)
Jun 17, 2013 16.48 16.59 16.44 16.50 255,246 +0.08(+0.52%)
Jun 14, 2013 16.31 16.45 16.30 16.41 115,312 +0.04(+0.26%)
Jun 13, 2013 16.22 16.37 16.15 16.37 174,324 +0.17(+1.04%)
Jun 12, 2013 16.32 16.35 16.18 16.20 158,672 -0.03(-0.17%)
Jun 11, 2013 16.30 16.33 16.21 16.23 285,527 -0.13(-0.82%)
Jun 10, 2013 16.47 16.47 16.31 16.36 220,185 -0.04(-0.22%)
Jun 07, 2013 16.29 16.40 16.22 16.40 194,617 +0.18(+1.13%)
Jun 06, 2013 16.07 16.21 15.99 16.21 146,246 +0.18(+1.10%)
Jun 05, 2013 16.22 16.22 15.98 16.04 181,771 -0.20(-1.26%)
Jun 04, 2013 16.34 16.36 16.18 16.24 251,831 -0.08(-0.52%)
Jun 03, 2013 16.31 16.34 16.07 16.33 346,026 +0.01(+0.09%)
May 31, 2013 16.40 16.40 16.26 16.31 136,506 -0.10(-0.60%)
May 30, 2013 16.48 16.55 16.36 16.41 224,498 -0.11(-0.64%)
May 29, 2013 16.78 16.79 16.43 16.52 237,885 -0.30(-1.76%)
May 28, 2013 16.91 16.96 16.79 16.81 257,690 -0.06(-0.38%)
May 24, 2013 16.92 16.92 16.81 16.88 153,742 -0.07(-0.42%)
May 23, 2013 16.92 17.03 16.78 16.95 190,091 -0.09(-0.54%)
May 22, 2013 17.29 17.29 16.99 17.04 214,587 -0.20(-1.15%)
May 21, 2013 17.12 17.24 17.10 17.24 966,254 +0.15(+0.87%)
May 20, 2013 17.10 17.12 17.03 17.09 184,773 +0.02(+0.12%)
May 17, 2013 16.99 17.07 16.97 17.07 171,105 +0.12(+0.71%)
May 16, 2013 17.05 17.05 16.94 16.95 378,487 -0.13(-0.74%)
May 15, 2013 16.98 17.12 16.96 17.07 300,686 +0.12(+0.71%)
May 13, 2013 17.01 17.01 16.87 16.95 324,679 -0.03(-0.17%)
May 10, 2013 17.03 17.03 16.91 16.98 193,664 +0.06(+0.38%)
May 09, 2013 17.04 17.04 16.88 16.92 173,908 -0.06(-0.33%)
May 08, 2013 16.98 16.99 16.92 16.98 473,953 +0.04(+0.25%)
May 07, 2013 16.91 16.93 16.86 16.93 130,087 +0.09(+0.54%)
May 06, 2013 16.88 16.97 16.83 16.84 284,159 -0.06(-0.33%)
May 03, 2013 16.93 16.93 16.88 16.90 197,993 +0.06(+0.38%)
May 02, 2013 16.95 17.03 16.81 16.83 221,109 -0.06(-0.38%)
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.