Indicators

North American Energy Infr Fund FT (NY: EMLP )

29.57 -0.17 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.95	18.31	17.95	18.28	355,905	+0.25(+1.39%)
Jul 28, 2016	17.89	18.06	17.89	18.03	231,981	+0.05(+0.29%)
Jul 27, 2016	18.25	18.25	17.94	17.97	327,160	-0.24(-1.29%)
Jul 26, 2016	18.20	18.34	18.15	18.21	314,603	-0.05(-0.30%)
Jul 25, 2016	18.34	18.37	18.24	18.26	359,631	-0.15(-0.82%)
Jul 22, 2016	18.39	18.42	18.33	18.42	425,626	+0.05(+0.28%)
Jul 21, 2016	18.35	18.46	18.30	18.36	396,735	-0.07(-0.40%)
Jul 20, 2016	18.40	18.48	18.28	18.44	302,555	-0.04(-0.20%)
Jul 19, 2016	18.43	18.47	18.33	18.47	507,321	+0.03(+0.14%)
Jul 18, 2016	18.36	18.47	18.28	18.45	166,740	+0.08(+0.46%)
Jul 15, 2016	18.42	18.42	18.26	18.36	236,554	+0.01(+0.08%)
Jul 14, 2016	18.41	18.41	18.32	18.35	281,034	+0.03(+0.16%)
Jul 13, 2016	18.32	18.39	18.22	18.32	299,588	+0.01(+0.04%)
Jul 12, 2016	18.27	18.41	18.23	18.31	306,479	+0.24(+1.30%)
Jul 11, 2016	18.13	18.15	18.05	18.08	265,115	+0.01(+0.04%)
Jul 08, 2016	17.99	18.11	17.96	18.07	218,013	+0.11(+0.61%)
Jul 07, 2016	18.23	18.28	17.90	17.96	242,732	-0.20(-1.09%)
Jul 06, 2016	17.94	18.17	17.90	18.16	341,260	+0.08(+0.45%)
Jul 05, 2016	17.95	18.10	17.94	18.08	328,406	-0.08(-0.45%)

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.