Skip to main content

North American Energy Infr Fund FT (NY: EMLP )

29.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.59 16.56 16.56 16.56 128,657 +0.05(+0.30%)
Dec 30, 2013 16.38 16.52 16.38 16.51 184,705 +0.07(+0.43%)
Dec 27, 2013 16.38 16.45 16.36 16.44 114,963 +0.01(+0.04%)
Dec 26, 2013 16.45 16.46 16.37 16.43 72,819 +0.05(+0.30%)
Dec 24, 2013 16.32 16.43 16.19 16.38 75,495 +0.08(+0.47%)
Dec 23, 2013 16.21 16.38 16.21 16.31 185,251 +0.12(+0.75%)
Dec 20, 2013 15.97 16.19 15.97 16.19 91,414 +0.13(+0.83%)
Dec 19, 2013 15.93 16.06 15.87 16.05 122,204 +0.04(+0.26%)
Dec 18, 2013 15.83 16.06 15.82 16.01 206,347 -0.02(-0.13%)
Dec 17, 2013 16.09 16.10 16.01 16.03 137,663 -0.01(-0.09%)
Dec 16, 2013 16.10 16.12 16.04 16.05 96,579 +0.06(+0.35%)
Dec 13, 2013 15.97 16.01 15.91 15.99 106,033 +0.06(+0.39%)
Dec 12, 2013 16.00 16.00 15.84 15.93 137,518 -0.01(-0.08%)
Dec 11, 2013 16.05 16.11 15.91 15.94 148,419 -0.13(-0.79%)
Dec 10, 2013 16.18 16.18 16.05 16.07 120,433 -0.08(-0.48%)
Dec 09, 2013 16.26 16.28 16.13 16.14 96,942 -0.09(-0.56%)
Dec 06, 2013 16.22 16.24 16.11 16.24 80,274 +0.09(+0.57%)
Dec 05, 2013 16.14 16.15 16.07 16.14 77,187 -0.07(-0.43%)
Dec 04, 2013 16.25 16.29 16.07 16.21 110,608 -0.11(-0.69%)
Dec 03, 2013 16.21 16.33 16.21 16.33 132,115 +0.04(+0.26%)
Dec 02, 2013 16.44 16.44 16.27 16.28 101,237 -0.08(-0.47%)
Nov 29, 2013 16.42 16.49 16.36 16.36 44,336 -0.04(-0.26%)
Nov 27, 2013 16.43 16.44 16.36 16.40 76,963 -0.02(-0.13%)
Nov 26, 2013 16.48 16.55 16.42 16.43 104,172 -0.12(-0.72%)
Nov 25, 2013 16.46 16.55 16.46 16.55 247,908 +0.05(+0.30%)
Nov 22, 2013 16.41 16.53 16.38 16.50 114,730 +0.08(+0.47%)
Nov 21, 2013 16.39 16.45 16.32 16.42 161,237 +0.11(+0.65%)
Nov 20, 2013 16.34 16.46 16.27 16.31 69,615 -0.04(-0.26%)
Nov 19, 2013 16.54 16.54 16.35 16.36 197,009 -0.18(-1.09%)
Nov 18, 2013 16.53 16.59 16.51 16.54 194,533 -0.02(-0.14%)
Nov 15, 2013 16.49 16.56 16.44 16.56 122,728 +0.09(+0.55%)
Nov 14, 2013 16.27 16.50 16.27 16.47 96,869 +0.16(+0.99%)
Nov 12, 2013 16.31 16.36 16.25 16.31 75,310 -0.08(-0.47%)
Nov 11, 2013 16.40 16.43 16.35 16.38 76,200 -0.03(-0.17%)
Nov 08, 2013 16.50 16.50 16.24 16.41 158,374 -0.06(-0.34%)
Nov 07, 2013 16.69 16.69 16.45 16.47 120,813 -0.16(-0.97%)
Nov 06, 2013 16.63 16.64 16.59 16.63 71,909 +0.11(+0.68%)
Nov 05, 2013 16.55 16.61 16.52 16.52 120,316 -0.10(-0.59%)
Nov 04, 2013 16.62 16.62 16.46 16.62 91,769 +0.05(+0.30%)
Nov 01, 2013 16.50 16.61 16.49 16.57 130,179 +0.00(+0.00%)
Oct 31, 2013 16.62 16.62 16.45 16.57 54,092 -0.08(-0.47%)
Oct 30, 2013 16.65 16.69 16.58 16.64 97,406 +0.00(+0.00%)
Oct 29, 2013 16.60 16.67 16.58 16.64 189,422 +0.04(+0.21%)
Oct 28, 2013 16.76 16.76 16.57 16.61 137,016 -0.10(-0.59%)
Oct 25, 2013 16.64 16.71 16.58 16.71 105,143 +0.11(+0.68%)
Oct 24, 2013 16.61 16.61 16.52 16.60 143,852 +0.06(+0.34%)
Oct 23, 2013 16.61 16.64 16.49 16.54 107,056 -0.09(-0.55%)
Oct 22, 2013 16.39 16.67 16.39 16.63 155,230 +0.17(+1.03%)
Oct 21, 2013 16.39 16.46 16.38 16.46 97,749 +0.06(+0.34%)
Oct 18, 2013 16.38 16.43 16.34 16.40 283,280 +0.10(+0.61%)
Oct 17, 2013 16.04 16.31 16.04 16.31 112,312 +0.17(+1.05%)
Oct 16, 2013 16.07 16.14 16.02 16.14 107,710 +0.18(+1.10%)
Oct 15, 2013 16.10 16.10 15.92 15.96 148,526 -0.17(-1.05%)
Oct 14, 2013 16.04 16.13 15.95 16.13 76,119 -0.03(-0.17%)
Oct 11, 2013 15.97 16.16 15.97 16.16 208,067 +0.11(+0.66%)
Oct 10, 2013 15.87 16.06 15.87 16.05 270,901 +0.19(+1.20%)
Oct 09, 2013 15.96 15.99 15.81 15.86 124,350 -0.04(-0.27%)
Oct 08, 2013 16.03 16.03 15.90 15.90 51,472 -0.06(-0.35%)
Oct 07, 2013 15.97 16.02 15.94 15.96 44,698 -0.08(-0.53%)
Oct 04, 2013 16.01 16.10 16.01 16.05 88,367 -0.02(-0.13%)
Oct 03, 2013 16.10 16.23 16.01 16.07 111,944 -0.13(-0.78%)
Oct 02, 2013 16.06 16.20 16.06 16.19 70,848 +0.00(+0.00%)
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.