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 (%)
May 29, 2020	18.11	18.33	17.84	18.27	438,697	+0.06(+0.33%)
May 28, 2020	18.21	18.33	18.04	18.21	495,831	+0.11(+0.62%)
May 27, 2020	18.15	18.15	17.76	18.10	420,237	+0.14(+0.76%)
May 26, 2020	17.98	18.11	17.89	17.96	377,721	+0.35(+2.00%)
May 22, 2020	17.41	17.63	17.26	17.61	360,416	+0.11(+0.64%)
May 21, 2020	17.72	17.72	17.40	17.50	568,412	-0.16(-0.92%)
May 20, 2020	17.76	17.85	17.60	17.66	427,801	+0.20(+1.13%)
May 19, 2020	17.56	17.66	17.43	17.46	467,649	-0.09(-0.49%)
May 18, 2020	17.41	17.65	17.41	17.55	799,384	+0.69(+4.07%)
May 15, 2020	16.74	16.89	16.63	16.86	398,974	+0.04(+0.26%)
May 14, 2020	16.46	16.83	16.16	16.82	532,928	+0.16(+0.98%)
May 13, 2020	17.10	17.10	16.52	16.65	632,970	-0.47(-2.76%)
May 12, 2020	17.42	17.55	17.10	17.13	643,387	-0.25(-1.43%)
May 11, 2020	17.38	17.43	17.13	17.38	495,645	-0.05(-0.30%)
May 08, 2020	17.24	17.46	17.13	17.43	414,933	+0.45(+2.68%)
May 07, 2020	17.19	17.31	16.96	16.97	659,482	+0.05(+0.30%)
May 06, 2020	17.38	17.42	16.92	16.92	1,576,382	-0.44(-2.52%)
May 05, 2020	17.43	17.58	17.30	17.36	731,332	+0.18(+1.05%)
May 04, 2020	16.82	17.21	16.65	17.18	588,643	+0.21(+1.21%)

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.