Skip to main content

North American Energy Infr Fund FT (NY: EMLP )

33.49 -0.09 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.71 17.71 17.21 17.29 825,527 -0.40(-2.26%)
Apr 29, 2020 17.58 17.89 17.46 17.69 1,486,833 +0.42(+2.41%)
Apr 28, 2020 17.27 17.42 17.04 17.27 795,319 +0.33(+1.96%)
Apr 27, 2020 16.76 17.00 16.65 16.94 1,516,529 +0.21(+1.27%)
Apr 24, 2020 16.79 16.90 16.54 16.73 1,009,789 +0.06(+0.36%)
Apr 23, 2020 16.68 16.82 16.50 16.67 1,049,539 +0.15(+0.93%)
Apr 22, 2020 16.53 16.61 16.20 16.52 1,083,268 +0.37(+2.32%)
Apr 21, 2020 16.02 16.34 15.85 16.14 1,651,989 -0.28(-1.71%)
Apr 20, 2020 16.32 16.76 16.10 16.42 1,097,032 -0.35(-2.08%)
Apr 17, 2020 16.31 16.82 16.30 16.77 1,423,473 +0.72(+4.50%)
Apr 16, 2020 16.14 16.25 15.91 16.05 971,057 -0.08(-0.47%)
Apr 15, 2020 16.41 16.41 15.90 16.13 1,689,369 -0.62(-3.70%)
Apr 14, 2020 16.61 16.85 16.44 16.75 1,735,229 +0.34(+2.07%)
Apr 13, 2020 16.66 16.66 16.22 16.41 951,978 -0.10(-0.62%)
Apr 09, 2020 16.03 16.97 16.03 16.51 1,028,855 +0.61(+3.85%)
Apr 08, 2020 15.52 15.93 15.36 15.90 4,453,882 +0.55(+3.60%)
Apr 07, 2020 15.74 15.91 15.30 15.35 1,384,493 +0.07(+0.45%)
Apr 06, 2020 14.92 15.45 14.86 15.28 1,930,064 +0.71(+4.90%)
Apr 03, 2020 14.86 14.98 14.16 14.56 1,476,670 -0.20(-1.38%)
Apr 02, 2020 14.33 15.34 14.33 14.77 1,292,221 +0.54(+3.76%)
Apr 01, 2020 14.61 14.71 14.10 14.23 1,167,951 -0.88(-5.85%)
Mar 31, 2020 14.86 15.18 14.70 15.12 2,464,575 +0.38(+2.59%)
Mar 30, 2020 14.61 14.81 14.18 14.73 1,860,878 +0.07(+0.46%)
Mar 27, 2020 14.64 15.06 14.35 14.67 1,947,434 -0.41(-2.71%)
Mar 26, 2020 14.51 15.31 14.26 15.07 3,687,132 +0.73(+5.08%)
Mar 25, 2020 13.73 14.81 13.31 14.34 2,109,649 +0.74(+5.48%)
Mar 24, 2020 12.99 13.68 12.90 13.60 1,945,575 +1.15(+9.28%)
Mar 23, 2020 13.37 13.37 12.33 12.44 3,818,699 -1.00(-7.41%)
Mar 20, 2020 13.68 14.52 13.21 13.44 1,698,785 +0.05(+0.37%)
Mar 19, 2020 12.70 13.62 12.22 13.39 2,239,960 +0.43(+3.29%)
Mar 18, 2020 13.47 13.55 11.96 12.96 4,566,713 -1.31(-9.20%)
Mar 17, 2020 14.20 14.96 14.02 14.28 2,515,839 +0.22(+1.55%)
Mar 16, 2020 14.18 15.10 13.81 14.06 2,443,077 -1.84(-11.58%)
Mar 13, 2020 15.42 15.98 14.59 15.90 2,423,131 +1.28(+8.76%)
Mar 12, 2020 15.80 15.96 14.62 14.62 2,870,258 -2.39(-14.05%)
Mar 11, 2020 17.33 17.48 16.81 17.01 1,959,491 -0.76(-4.26%)
Mar 10, 2020 17.86 18.17 16.67 17.77 1,237,642 +0.59(+3.41%)
Mar 09, 2020 17.07 18.70 16.74 17.18 2,985,971 -2.80(-13.99%)
Mar 06, 2020 19.98 20.08 19.63 19.98 2,754,715 -0.54(-2.61%)
Mar 05, 2020 20.54 20.76 20.31 20.51 915,321 -0.39(-1.88%)
Mar 04, 2020 20.56 20.91 20.50 20.91 643,529 +0.69(+3.39%)
Mar 03, 2020 20.54 20.81 20.11 20.22 2,069,982 -0.26(-1.27%)
Mar 02, 2020 19.83 20.50 19.68 20.48 1,214,523 +0.81(+4.13%)
Feb 28, 2020 19.46 19.68 19.03 19.67 2,567,236 -0.30(-1.51%)
Feb 27, 2020 20.60 20.64 19.97 19.97 1,919,369 -0.90(-4.29%)
Feb 26, 2020 21.15 21.31 20.84 20.86 1,036,279 -0.28(-1.31%)
Feb 25, 2020 21.74 21.76 21.11 21.14 1,031,142 -0.53(-2.43%)
Feb 24, 2020 21.73 21.83 21.58 21.67 500,667 -0.35(-1.60%)
Feb 21, 2020 22.04 22.09 21.97 22.02 594,341 -0.05(-0.23%)
Feb 20, 2020 22.05 22.16 22.02 22.07 672,449 +0.06(+0.27%)
Feb 19, 2020 22.11 22.12 22.01 22.01 474,585 -0.05(-0.23%)
Feb 18, 2020 21.96 22.09 21.95 22.06 414,256 +0.07(+0.30%)
Feb 14, 2020 21.91 22.02 21.89 21.99 502,334 +0.13(+0.57%)
Feb 13, 2020 21.81 21.91 21.79 21.87 863,343 +0.03(+0.15%)
Feb 12, 2020 21.72 21.87 21.67 21.83 878,324 +0.18(+0.85%)
Feb 11, 2020 21.62 21.72 21.61 21.65 1,209,121 +0.12(+0.54%)
Feb 10, 2020 21.56 21.58 21.46 21.53 428,654 -0.01(-0.04%)
Feb 07, 2020 21.58 21.65 21.50 21.54 949,943 -0.09(-0.43%)
Feb 06, 2020 21.73 21.76 21.60 21.63 609,825 -0.03(-0.12%)
Feb 05, 2020 21.63 21.75 21.63 21.66 1,267,868 +0.09(+0.43%)
Feb 04, 2020 21.61 21.70 21.54 21.57 641,545 +0.08(+0.39%)
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.