North American Energy Infr Fund FT (NY: EMLP )

24.09 USD +0.09 (+0.37%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 24.07 24.09 23.93 24.00 120,909 -0.04(-0.17%)
Jul 21, 2021 24.08 24.32 24.03 24.04 289,947 +0.04(+0.17%)
Jul 20, 2021 23.64 24.04 23.53 24.00 297,322 +0.41(+1.74%)
Jul 19, 2021 23.94 23.94 23.34 23.59 392,873 -0.61(-2.52%)
Jul 16, 2021 24.31 24.36 24.18 24.20 121,462 +0.01(+0.04%)
Jul 15, 2021 24.10 24.24 24.09 24.19 160,302 -0.01(-0.04%)
Jul 14, 2021 24.38 24.43 24.18 24.20 206,111 -0.09(-0.37%)
Jul 13, 2021 24.53 24.56 24.29 24.29 162,903 -0.28(-1.14%)
Jul 12, 2021 24.58 24.62 24.43 24.57 277,310 -0.04(-0.16%)
Jul 09, 2021 24.54 24.64 24.45 24.61 223,797 +0.22(+0.90%)
Jul 08, 2021 24.27 24.51 24.18 24.39 270,130 -0.16(-0.65%)
Jul 07, 2021 24.61 24.62 24.44 24.55 197,834 -0.02(-0.08%)
Jul 06, 2021 24.70 24.70 24.28 24.57 196,425 -0.15(-0.61%)
Jul 02, 2021 24.67 24.72 24.52 24.72 268,961 +0.06(+0.24%)
Jul 01, 2021 24.60 24.70 24.51 24.66 337,238 +0.20(+0.82%)
Jun 30, 2021 24.34 24.48 24.34 24.46 395,572 +0.13(+0.53%)
Jun 29, 2021 24.46 24.52 24.28 24.33 295,149 -0.11(-0.45%)
Jun 28, 2021 24.63 24.66 24.39 24.44 322,347 -0.17(-0.69%)
Jun 25, 2021 24.58 24.65 24.48 24.61 195,637 +0.05(+0.20%)
Jun 24, 2021 24.65 24.65 24.42 24.56 386,769 -0.20(-0.81%)
Jun 23, 2021 24.95 25.03 24.74 24.76 326,899 -0.15(-0.60%)
Jun 22, 2021 24.98 24.98 24.75 24.91 194,529 -0.06(-0.24%)
Jun 21, 2021 24.70 25.02 24.65 24.97 280,784 +0.42(+1.71%)
Jun 18, 2021 24.92 24.92 24.55 24.55 381,892 -0.56(-2.23%)
Jun 17, 2021 25.44 25.45 24.97 25.11 255,936 -0.35(-1.37%)
Jun 16, 2021 25.63 25.69 25.37 25.46 297,949 -0.14(-0.55%)
Jun 15, 2021 25.61 25.64 25.44 25.60 327,003 +0.03(+0.12%)
Jun 14, 2021 25.59 25.75 25.45 25.57 240,551 +0.01(+0.04%)
Jun 11, 2021 25.54 25.57 25.48 25.56 212,714 +0.09(+0.35%)
Jun 10, 2021 25.34 25.49 25.24 25.47 303,079 +0.21(+0.83%)
Jun 09, 2021 25.16 25.33 25.13 25.26 256,987 +0.18(+0.72%)
Jun 08, 2021 25.11 25.11 24.95 25.08 188,034 -0.03(-0.12%)
Jun 07, 2021 24.93 25.14 24.93 25.11 270,309 +0.18(+0.72%)
Jun 04, 2021 24.91 24.94 24.80 24.93 273,157 +0.10(+0.40%)
Jun 03, 2021 24.65 24.90 24.57 24.83 258,441 +0.04(+0.16%)
Jun 02, 2021 24.69 24.85 24.53 24.79 237,322 +0.20(+0.81%)
Jun 01, 2021 24.59 24.64 24.51 24.59 307,830 +0.19(+0.78%)
May 28, 2021 24.45 24.45 24.32 24.40 490,278 +0.04(+0.16%)
May 27, 2021 24.38 24.46 24.31 24.36 493,272 +0.01(+0.04%)
May 26, 2021 24.28 24.38 24.21 24.35 421,791 +0.08(+0.33%)
May 25, 2021 24.59 24.59 24.24 24.27 207,969 -0.29(-1.18%)
May 24, 2021 24.57 24.64 24.49 24.56 186,861 +0.11(+0.45%)
May 21, 2021 24.43 24.52 24.32 24.45 241,814 +0.09(+0.37%)
May 20, 2021 24.13 24.40 24.11 24.36 228,289 +0.26(+1.08%)
May 19, 2021 24.12 24.14 23.90 24.10 309,636 -0.19(-0.78%)
May 18, 2021 24.48 24.48 24.29 24.29 199,123 -0.16(-0.65%)
May 17, 2021 24.40 24.49 24.32 24.45 348,825 +0.03(+0.12%)
May 14, 2021 24.26 24.50 24.26 24.42 268,355 +0.32(+1.33%)
May 13, 2021 23.79 24.16 23.78 24.10 322,717 +0.25(+1.05%)
May 12, 2021 24.14 24.34 23.82 23.85 623,452 -0.30(-1.24%)
May 11, 2021 24.22 24.27 24.00 24.15 459,111 -0.29(-1.19%)
May 10, 2021 24.41 24.60 24.41 24.44 449,896 +0.13(+0.53%)
May 07, 2021 24.15 24.37 24.10 24.31 233,255 +0.16(+0.66%)
May 06, 2021 24.05 24.17 23.90 24.15 250,492 +0.16(+0.67%)
May 05, 2021 24.06 24.21 23.96 23.99 271,629 -0.12(-0.50%)
May 04, 2021 24.12 24.19 24.03 24.11 456,104 -0.01(-0.04%)
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.