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 (%)
Dec 31, 2018	17.37	17.47	17.22	17.47	2,862,860	+0.21(+1.23%)
Dec 28, 2018	17.22	17.38	17.11	17.25	3,717,260	+0.07(+0.38%)
Dec 27, 2018	17.08	17.20	16.79	17.19	3,252,758	-0.07(-0.38%)
Dec 26, 2018	16.81	17.27	16.61	17.25	3,705,859	+0.52(+3.11%)
Dec 24, 2018	17.43	17.47	16.73	16.73	1,323,908	-0.74(-4.24%)
Dec 21, 2018	17.70	17.93	17.47	17.47	3,486,374	-0.15(-0.88%)
Dec 20, 2018	17.74	17.94	17.45	17.63	3,098,759	-0.17(-0.96%)
Dec 19, 2018	17.86	18.16	17.73	17.80	2,748,698	+0.00(+0.00%)
Dec 18, 2018	18.07	18.11	17.73	17.80	1,669,418	-0.22(-1.22%)
Dec 17, 2018	18.57	18.62	17.96	18.02	1,247,499	-0.57(-3.07%)
Dec 14, 2018	18.69	18.73	18.57	18.59	922,622	-0.15(-0.81%)
Dec 13, 2018	18.58	18.84	18.58	18.74	1,628,659	+0.14(+0.73%)
Dec 12, 2018	18.72	18.72	18.58	18.61	1,297,317	+0.04(+0.22%)
Dec 11, 2018	18.73	18.73	18.51	18.57	6,731,700	+0.06(+0.30%)
Dec 10, 2018	18.65	18.65	18.30	18.51	894,848	-0.18(-0.99%)
Dec 07, 2018	18.81	18.87	18.68	18.69	1,114,488	+0.02(+0.09%)
Dec 06, 2018	18.69	18.71	18.34	18.68	1,724,945	-0.14(-0.73%)
Dec 04, 2018	19.01	19.09	18.79	18.81	1,086,741	-0.19(-1.01%)

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.