Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Infrastructure MLP Fund Vaneck (NY: YMLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.27 11.54 11.27 11.44 5,768 +0.13(+1.11%)
Oct 30, 2018 11.40 11.48 11.26 11.31 12,329 -0.11(-0.98%)
Oct 29, 2018 11.58 11.58 11.42 11.42 5,400 -0.21(-1.83%)
Oct 26, 2018 11.50 11.67 11.50 11.64 6,930 -0.16(-1.34%)
Oct 25, 2018 11.80 11.80 11.79 11.79 1,079 +0.01(+0.09%)
Oct 24, 2018 12.11 12.11 11.78 11.78 12,861 -0.18(-1.54%)
Oct 23, 2018 12.01 12.01 11.97 11.97 2,724 -0.23(-1.90%)
Oct 22, 2018 12.20 12.20 12.20 12.20 477 -0.13(-1.05%)
Oct 19, 2018 12.47 12.47 12.33 12.33 2,598 +0.04(+0.34%)
Oct 18, 2018 12.43 12.43 12.29 12.29 329 -0.09(-0.69%)
Oct 17, 2018 12.37 12.37 12.25 12.37 3,418 -0.04(-0.32%)
Oct 16, 2018 12.37 12.41 12.37 12.41 2,467 +0.27(+2.24%)
Oct 15, 2018 12.14 12.14 111 +0.00(+0.00%)
Oct 12, 2018 12.39 12.47 12.14 12.14 4,439 -0.14(-1.16%)
Oct 11, 2018 12.54 12.54 12.23 12.28 3,110 -0.32(-2.56%)
Oct 10, 2018 12.61 12.61 12.61 12.61 328 -0.01(-0.07%)
Oct 09, 2018 12.66 12.66 12.62 12.62 6,386 +0.17(+1.38%)
Oct 08, 2018 12.47 12.47 12.44 12.44 1,850 -0.06(-0.49%)
Oct 05, 2018 12.64 12.64 12.50 12.50 1,840 -0.06(-0.50%)
Oct 04, 2018 12.60 12.62 12.56 12.57 7,710 -0.06(-0.46%)
Oct 03, 2018 12.40 12.63 12.37 12.62 5,582 +0.17(+1.37%)
Oct 02, 2018 12.57 12.57 12.45 12.45 1,587 +0.01(+0.12%)
Oct 01, 2018 12.18 12.44 12.18 12.44 5,201 +0.31(+2.59%)
Sep 28, 2018 12.07 12.13 12.07 12.13 4,872 -0.01(-0.05%)
Sep 27, 2018 12.02 12.19 12.01 12.13 10,421 -0.04(-0.29%)
Sep 26, 2018 12.16 12.19 12.02 12.17 5,642 +0.02(+0.14%)
Sep 25, 2018 12.37 12.37 12.13 12.15 3,630 -0.19(-1.52%)
Sep 24, 2018 12.34 12.34 12.34 12.34 766 -0.09(-0.74%)
Sep 21, 2018 12.46 12.49 12.43 12.43 3,248 -0.02(-0.15%)
Sep 20, 2018 12.45 12.45 12.45 12.45 1,519 -0.00(-0.00%)
Sep 19, 2018 12.45 12.45 12.45 12.45 324 +0.00(+0.00%)
Sep 18, 2018 12.42 12.53 12.42 12.45 2,647 -0.04(-0.32%)
Sep 17, 2018 12.49 12.49 12.49 12.49 1,134 -0.11(-0.86%)
Sep 14, 2018 12.73 12.73 12.53 12.60 8,012 -0.05(-0.36%)
Sep 13, 2018 12.79 12.79 12.64 12.64 10,391 -0.11(-0.88%)
Sep 12, 2018 12.72 12.76 12.71 12.75 5,498 +0.08(+0.67%)
Sep 11, 2018 12.64 12.67 12.58 12.67 11,070 +0.16(+1.25%)
Sep 10, 2018 12.59 12.59 12.50 12.51 2,943 +0.06(+0.44%)
Sep 07, 2018 12.39 12.46 12.39 12.46 1,082 -0.04(-0.32%)
Sep 06, 2018 12.59 12.59 12.50 12.50 1,965 -0.05(-0.42%)
Sep 05, 2018 12.56 12.56 12.48 12.55 7,009 -0.01(-0.07%)
Sep 04, 2018 12.55 12.56 12.43 12.56 5,635 +0.25(+1.99%)
Aug 31, 2018 12.31 12.31 12.31 0 -0.18(-1.44%)
Aug 30, 2018 12.64 12.64 12.49 12.49 7,348 -0.14(-1.09%)
Aug 29, 2018 12.84 12.84 12.63 12.63 776 -0.06(-0.45%)
Aug 28, 2018 12.84 12.84 12.69 12.69 53,560 -0.23(-1.77%)
Aug 27, 2018 12.93 12.98 12.92 12.92 7,122 +0.04(+0.31%)
Aug 24, 2018 12.87 13.00 12.87 12.88 2,490 -0.00(-0.04%)
Aug 23, 2018 12.90 12.97 12.88 12.88 5,414 -0.06(-0.49%)
Aug 22, 2018 12.86 12.95 12.86 12.95 2,949 +0.16(+1.29%)
Aug 21, 2018 12.94 12.94 12.78 12.78 4,761 -0.09(-0.72%)
Aug 20, 2018 12.87 12.91 12.86 12.87 5,848 +0.14(+1.12%)
Aug 17, 2018 12.79 12.79 12.70 12.73 1,082 +0.14(+1.15%)
Aug 16, 2018 12.68 12.68 12.56 12.59 3,995 -0.03(-0.23%)
Aug 15, 2018 12.77 12.77 12.47 12.62 2,369 -0.10(-0.80%)
Aug 14, 2018 12.67 12.76 12.67 12.72 5,094 +0.00(+0.00%)
Aug 13, 2018 13.08 13.08 12.71 12.72 8,925 -0.21(-1.64%)
Aug 10, 2018 13.01 13.08 12.90 12.93 5,282 +0.02(+0.19%)
Aug 09, 2018 12.91 12.91 12.88 12.90 3,747 +0.10(+0.81%)
Aug 08, 2018 12.46 12.80 12.45 12.80 1,908 +0.08(+0.64%)
Aug 07, 2018 12.81 12.81 12.69 12.72 1,995 -0.12(-0.96%)
Aug 06, 2018 12.72 12.84 12.72 12.84 2,110 +0.19(+1.48%)
Aug 03, 2018 12.66 12.66 12.66 12.66 110 -0.00(-0.02%)
Aug 02, 2018 12.12 12.66 12.12 12.66 2,922 +0.32(+2.57%)
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.