Skip to main content

North American Energy Infr Fund FT (NY: EMLP )

28.79 +0.13 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 28.69 28.84 28.62 28.79 156,995 +0.13(+0.45%)
Mar 15, 2024 28.54 28.78 28.54 28.66 131,905 +0.06(+0.21%)
Mar 14, 2024 28.85 28.86 28.47 28.60 190,901 -0.24(-0.83%)
Mar 13, 2024 28.90 29.07 28.82 28.84 122,879 +0.03(+0.10%)
Mar 12, 2024 28.84 28.88 28.68 28.81 146,690 -0.06(-0.21%)
Mar 11, 2024 28.72 28.88 28.62 28.87 211,337 +0.18(+0.63%)
Mar 08, 2024 28.79 28.81 28.66 28.69 181,216 -0.07(-0.24%)
Mar 07, 2024 28.71 28.83 28.70 28.76 154,163 +0.15(+0.52%)
Mar 06, 2024 28.60 28.72 28.58 28.61 161,664 +0.19(+0.67%)
Mar 05, 2024 28.34 28.70 28.34 28.42 157,841 +0.08(+0.28%)
Mar 04, 2024 28.11 28.36 28.11 28.34 178,882 +0.22(+0.78%)
Mar 01, 2024 28.09 28.16 27.92 28.12 210,182 +0.10(+0.36%)
Feb 29, 2024 27.98 28.10 27.96 28.02 254,929 +0.13(+0.47%)
Feb 28, 2024 27.96 28.07 27.84 27.89 96,295 -0.06(-0.21%)
Feb 27, 2024 27.82 28.02 27.82 27.95 144,905 +0.20(+0.72%)
Feb 26, 2024 28.05 28.05 27.74 27.75 377,247 -0.37(-1.32%)
Feb 23, 2024 28.06 28.22 28.03 28.12 183,867 +0.03(+0.11%)
Feb 22, 2024 28.14 28.15 27.89 28.09 181,157 -0.04(-0.14%)
Feb 21, 2024 27.77 28.14 27.77 28.13 182,783 +0.39(+1.41%)
Feb 20, 2024 27.70 27.91 27.68 27.74 273,056 +0.00(+0.00%)
Feb 16, 2024 27.54 27.83 27.47 27.74 187,153 +0.17(+0.62%)
Feb 15, 2024 27.05 27.62 27.05 27.57 441,967 +0.56(+2.07%)
Feb 14, 2024 27.09 27.14 26.92 27.01 451,041 +0.07(+0.26%)
Feb 13, 2024 27.17 27.21 26.81 26.94 239,368 -0.35(-1.28%)
Feb 12, 2024 26.93 27.38 26.93 27.29 330,469 +0.38(+1.41%)
Feb 09, 2024 26.88 26.98 26.79 26.91 246,210 +0.05(+0.19%)
Feb 08, 2024 26.86 26.93 26.77 26.86 257,428 -0.04(-0.15%)
Feb 07, 2024 27.01 27.01 26.80 26.90 421,199 +0.05(+0.19%)
Feb 06, 2024 26.86 26.93 26.76 26.85 764,001 -0.03(-0.11%)
Feb 05, 2024 27.09 27.09 26.79 26.88 492,544 -0.34(-1.25%)
Feb 02, 2024 27.36 27.36 27.07 27.22 548,345 -0.28(-1.02%)
Feb 01, 2024 27.25 27.58 27.18 27.50 399,925 +0.27(+0.99%)
Jan 31, 2024 27.59 27.59 27.19 27.23 291,058 -0.28(-1.02%)
Jan 30, 2024 27.45 27.57 27.30 27.51 207,968 +0.03(+0.11%)
Jan 29, 2024 27.33 27.49 27.17 27.48 198,588 +0.11(+0.40%)
Jan 26, 2024 27.33 27.39 27.25 27.37 191,609 +0.11(+0.40%)
Jan 25, 2024 27.06 27.28 26.96 27.26 202,307 +0.43(+1.60%)
Jan 24, 2024 27.12 27.17 26.83 26.83 246,086 -0.17(-0.63%)
Jan 23, 2024 27.01 27.08 26.89 27.00 194,059 -0.02(-0.07%)
Jan 22, 2024 27.02 27.19 26.96 27.02 168,575 +0.03(+0.11%)
Jan 19, 2024 27.07 27.07 26.86 26.99 157,985 -0.05(-0.18%)
Jan 18, 2024 27.11 27.11 26.84 27.04 325,083 -0.04(-0.15%)
Jan 17, 2024 27.24 27.39 26.95 27.08 337,809 -0.29(-1.06%)
Jan 16, 2024 27.58 27.58 27.32 27.37 189,360 -0.30(-1.08%)
Jan 12, 2024 27.75 27.77 27.58 27.67 522,534 +0.21(+0.76%)
Jan 11, 2024 27.83 27.83 27.40 27.46 156,406 -0.36(-1.29%)
Jan 10, 2024 27.89 27.89 27.72 27.82 290,992 -0.06(-0.22%)
Jan 09, 2024 27.92 27.92 27.73 27.88 343,473 -0.10(-0.36%)
Jan 08, 2024 27.79 27.99 27.64 27.98 219,581 +0.11(+0.39%)
Jan 05, 2024 27.89 28.06 27.78 27.87 282,216 +0.00(+0.00%)
Jan 04, 2024 28.06 28.21 27.84 27.87 189,104 -0.13(-0.46%)
Jan 03, 2024 27.84 28.09 27.75 28.00 253,290 +0.10(+0.36%)
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.