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 (%)
Feb 28, 2020	19.66	19.88	19.23	19.87	2,541,074	-0.30(-1.51%)
Feb 27, 2020	20.81	20.85	20.17	20.17	1,899,809	-0.90(-4.29%)
Feb 26, 2020	21.37	21.53	21.06	21.08	1,025,718	-0.28(-1.31%)
Feb 25, 2020	21.97	21.98	21.32	21.36	1,020,634	-0.53(-2.43%)
Feb 24, 2020	21.95	22.06	21.80	21.89	495,565	-0.36(-1.60%)
Feb 21, 2020	22.27	22.32	22.19	22.25	588,285	-0.05(-0.23%)
Feb 20, 2020	22.28	22.39	22.25	22.30	665,597	+0.06(+0.27%)
Feb 19, 2020	22.34	22.35	22.24	22.24	469,749	-0.05(-0.23%)
Feb 18, 2020	22.19	22.31	22.18	22.29	410,034	+0.07(+0.30%)
Feb 14, 2020	22.14	22.25	22.12	22.22	497,215	+0.13(+0.57%)
Feb 13, 2020	22.03	22.14	22.02	22.09	854,544	+0.03(+0.15%)
Feb 12, 2020	21.94	22.09	21.89	22.06	869,373	+0.19(+0.85%)
Feb 11, 2020	21.84	21.95	21.83	21.87	1,196,799	+0.12(+0.54%)
Feb 10, 2020	21.78	21.81	21.68	21.75	424,286	-0.01(-0.04%)
Feb 07, 2020	21.81	21.88	21.72	21.76	940,262	-0.09(-0.43%)
Feb 06, 2020	21.96	21.98	21.82	21.86	603,610	-0.03(-0.12%)
Feb 05, 2020	21.86	21.97	21.86	21.88	1,254,947	+0.09(+0.43%)
Feb 04, 2020	21.83	21.92	21.76	21.79	635,007	+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.