North American Energy Infr Fund FT (NY: EMLP )

21.56 USD +0.09 (+0.42%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 21.49 21.71 21.40 21.56 782,518 +0.09(+0.42%)
Dec 02, 2020 21.21 21.53 21.19 21.47 597,896 +0.19(+0.89%)
Dec 01, 2020 21.37 21.48 21.21 21.28 590,156 +0.12(+0.57%)
Nov 30, 2020 21.57 21.58 21.13 21.16 550,330 -0.47(-2.17%)
Nov 27, 2020 21.81 21.81 21.54 21.63 60,700 -0.18(-0.83%)
Nov 25, 2020 21.83 21.84 21.66 21.81 357,800 -0.02(-0.09%)
Nov 24, 2020 21.61 21.89 21.59 21.83 756,319 +0.48(+2.25%)
Nov 23, 2020 21.14 21.42 21.13 21.35 550,548 +0.34(+1.62%)
Nov 20, 2020 21.03 21.11 20.96 21.01 583,800 -0.01(-0.05%)
Nov 19, 2020 20.94 21.04 20.69 21.02 416,231 +0.08(+0.38%)
Nov 18, 2020 21.43 21.43 20.92 20.94 587,519 -0.36(-1.69%)
Nov 17, 2020 21.30 21.37 21.10 21.30 404,342 -0.07(-0.33%)
Nov 16, 2020 21.37 21.50 21.28 21.37 408,916 +0.29(+1.38%)
Nov 13, 2020 20.88 21.10 20.81 21.08 495,800 +0.32(+1.54%)
Nov 12, 2020 21.05 21.06 20.56 20.76 365,457 -0.37(-1.75%)
Nov 11, 2020 21.22 21.28 21.07 21.13 537,866 +0.05(+0.24%)
Nov 10, 2020 20.77 21.13 20.70 21.08 461,774 +0.46(+2.23%)
Nov 09, 2020 20.70 21.12 20.58 20.62 744,850 +0.75(+3.75%)
Nov 06, 2020 20.22 20.32 19.85 19.88 619,500 -0.30(-1.46%)
Nov 05, 2020 20.18 20.45 20.14 20.17 568,414 +0.14(+0.70%)
Nov 04, 2020 20.18 20.43 19.92 20.03 1,407,651 -0.13(-0.64%)
Nov 03, 2020 20.15 20.32 20.09 20.16 894,599 +0.24(+1.20%)
Nov 02, 2020 19.86 19.98 19.73 19.92 1,535,816 +0.26(+1.32%)
Oct 30, 2020 19.78 19.86 19.50 19.66 864,300 -0.22(-1.11%)
Oct 29, 2020 19.60 19.98 19.35 19.88 1,554,135 +0.16(+0.81%)
Oct 28, 2020 19.98 20.06 19.68 19.72 800,213 -0.56(-2.76%)
Oct 27, 2020 20.34 20.42 20.20 20.28 781,842 -0.03(-0.15%)
Oct 26, 2020 20.39 20.39 20.11 20.31 660,359 -0.23(-1.12%)
Oct 23, 2020 20.63 20.66 20.43 20.54 498,800 +0.00(+0.00%)
Oct 22, 2020 20.16 20.56 20.15 20.54 688,018 +0.38(+1.88%)
Oct 21, 2020 20.23 20.34 20.13 20.16 535,913 -0.11(-0.54%)
Oct 20, 2020 20.20 20.36 20.17 20.27 748,311 +0.13(+0.65%)
Oct 19, 2020 20.40 20.46 20.12 20.14 487,625 -0.20(-0.98%)
Oct 16, 2020 20.42 20.52 20.30 20.34 941,200 -0.06(-0.29%)
Oct 15, 2020 20.12 20.42 20.04 20.40 571,981 +0.12(+0.59%)
Oct 14, 2020 20.28 20.46 20.27 20.28 797,685 +0.05(+0.25%)
Oct 13, 2020 20.31 20.38 20.14 20.23 649,145 -0.15(-0.74%)
Oct 12, 2020 20.40 20.42 20.30 20.38 377,683 +0.06(+0.30%)
Oct 09, 2020 20.56 20.56 20.24 20.32 460,300 -0.13(-0.64%)
Oct 08, 2020 19.93 20.46 19.93 20.45 517,764 +0.61(+3.07%)
Oct 07, 2020 19.77 19.90 19.71 19.84 311,890 +0.21(+1.07%)
Oct 06, 2020 19.66 19.85 19.53 19.63 797,402 +0.02(+0.10%)
Oct 05, 2020 19.39 19.61 19.28 19.61 686,513 +0.37(+1.92%)
Oct 02, 2020 18.80 19.32 18.78 19.24 479,000 +0.21(+1.10%)
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.