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 18, 2019 10.34 10.34 10.34 0 +0.04(+0.39%)
Oct 17, 2019 10.31 10.31 10.27 10.30 4,572 -0.00(-0.00%)
Oct 16, 2019 10.30 10.41 10.28 10.30 5,932 +0.02(+0.20%)
Oct 15, 2019 10.27 10.42 10.27 10.28 19,626 -0.02(-0.19%)
Oct 14, 2019 10.29 10.41 10.29 10.30 7,781 -0.12(-1.15%)
Oct 11, 2019 10.38 10.42 10.38 10.42 1,100 -0.04(-0.43%)
Oct 10, 2019 10.31 10.47 10.31 10.46 9,347 +0.12(+1.21%)
Oct 09, 2019 10.45 10.45 10.33 10.34 6,699 -0.09(-0.84%)
Oct 08, 2019 10.48 10.57 10.40 10.43 10,372 -0.16(-1.48%)
Oct 07, 2019 10.72 10.82 10.57 10.59 3,866 -0.08(-0.79%)
Oct 04, 2019 10.81 10.81 10.65 10.67 5,300 +0.04(+0.37%)
Oct 03, 2019 10.62 10.73 10.55 10.63 19,739 +0.03(+0.29%)
Oct 02, 2019 10.77 10.78 10.54 10.60 4,769 -0.10(-0.90%)
Oct 01, 2019 10.85 10.85 10.69 10.69 3,679 -0.13(-1.17%)
Sep 30, 2019 10.88 10.88 10.77 10.82 5,295 -0.02(-0.17%)
Sep 27, 2019 10.66 10.84 10.66 10.84 1,900 +0.09(+0.84%)
Sep 26, 2019 10.81 10.88 10.75 10.75 9,908 -0.11(-1.01%)
Sep 25, 2019 10.95 10.95 10.74 10.86 12,014 -0.11(-1.00%)
Sep 24, 2019 11.09 11.09 10.97 10.97 3,412 -0.08(-0.72%)
Sep 23, 2019 10.82 11.10 10.82 11.05 9,851 -0.20(-1.82%)
Sep 20, 2019 11.18 11.25 11.07 11.25 1,900 +0.13(+1.21%)
Sep 19, 2019 11.25 11.26 11.04 11.12 5,821 -0.13(-1.16%)
Sep 18, 2019 11.23 11.31 11.20 11.25 16,482 +0.05(+0.41%)
Sep 17, 2019 11.26 11.27 11.14 11.21 10,561 -0.05(-0.44%)
Sep 16, 2019 11.21 11.44 11.21 11.26 9,796 +0.28(+2.50%)
Sep 13, 2019 10.88 11.03 10.88 10.98 5,400 +0.15(+1.39%)
Sep 12, 2019 10.73 10.89 10.73 10.83 7,240 +0.03(+0.28%)
Sep 11, 2019 10.81 10.95 10.80 10.80 9,518 -0.07(-0.64%)
Sep 10, 2019 10.83 10.87 10.83 10.87 2,039 +0.09(+0.79%)
Sep 09, 2019 10.68 10.80 10.68 10.78 1,500 +0.17(+1.65%)
Sep 06, 2019 10.77 10.77 10.49 10.61 1,500 -0.12(-1.16%)
Sep 05, 2019 10.80 10.80 10.66 10.73 1,718 +0.01(+0.14%)
Sep 04, 2019 10.87 10.87 10.68 10.72 693 +0.17(+1.61%)
Sep 03, 2019 10.50 10.58 10.50 10.55 1,122 -0.20(-1.86%)
Aug 30, 2019 10.82 10.82 10.75 10.75 900 -0.09(-0.83%)
Aug 29, 2019 10.66 10.84 10.61 10.84 20,855 +0.32(+3.04%)
Aug 28, 2019 10.27 10.58 10.27 10.52 2,310 +0.36(+3.54%)
Aug 27, 2019 10.40 10.44 10.16 10.16 6,425 -0.17(-1.65%)
Aug 26, 2019 10.49 10.55 10.33 10.33 7,164 -0.14(-1.31%)
Aug 23, 2019 10.60 10.60 10.39 10.47 2,400 -0.21(-1.99%)
Aug 22, 2019 10.79 10.92 10.66 10.68 2,985 -0.07(-0.67%)
Aug 21, 2019 10.87 10.87 10.66 10.75 23,101 -0.03(-0.26%)
Aug 20, 2019 10.70 10.78 10.68 10.78 3,262 +0.01(+0.08%)
Aug 19, 2019 10.81 10.81 10.77 10.77 3,088 +0.12(+1.14%)
Aug 16, 2019 10.48 10.65 10.45 10.65 7,200 +0.22(+2.10%)
Aug 15, 2019 10.50 10.50 10.43 10.43 3,102 +0.00(+0.01%)
Aug 14, 2019 10.53 10.53 10.36 10.43 6,056 -0.16(-1.53%)
Aug 13, 2019 10.57 10.62 10.54 10.59 3,070 +0.03(+0.30%)
Aug 12, 2019 10.73 10.73 10.51 10.56 6,438 -0.12(-1.12%)
Aug 09, 2019 10.52 10.73 10.52 10.68 6,869 -0.02(-0.18%)
Aug 08, 2019 10.63 10.85 10.59 10.70 3,173 +0.08(+0.73%)
Aug 07, 2019 10.81 10.81 10.57 10.62 3,523 -0.25(-2.33%)
Aug 06, 2019 10.84 10.89 10.76 10.87 7,714 -0.15(-1.33%)
Aug 05, 2019 11.35 11.35 10.91 11.02 5,965 -0.32(-2.84%)
Aug 02, 2019 11.40 11.50 11.23 11.34 1,538 -0.03(-0.26%)
Aug 01, 2019 11.61 11.61 11.37 11.37 41,243 -0.23(-2.02%)
Jul 31, 2019 11.55 11.61 11.51 11.61 753 +0.08(+0.72%)
Jul 30, 2019 11.60 11.60 11.44 11.52 234,359 +0.02(+0.21%)
Jul 29, 2019 11.59 11.61 11.50 11.50 3,426 -0.13(-1.14%)
Jul 26, 2019 11.64 11.65 11.59 11.63 3,383 -0.15(-1.28%)
Jul 25, 2019 11.75 11.78 11.75 11.78 584 -0.04(-0.37%)
Jul 24, 2019 11.86 11.90 11.83 11.83 5,309 -0.00(-0.00%)
Jul 23, 2019 11.84 11.86 11.83 11.83 3,285 -0.03(-0.24%)
Jul 22, 2019 11.74 11.85 11.74 11.85 725 +0.14(+1.16%)
Jul 19, 2019 11.60 11.73 11.60 11.72 2,153 +0.08(+0.65%)
Jul 18, 2019 11.64 11.64 11.64 11.64 11 -0.09(-0.79%)
Jul 17, 2019 11.71 11.74 11.71 11.74 514 -0.09(-0.79%)
Jul 16, 2019 11.79 11.83 11.79 11.83 1,633 -0.04(-0.33%)
Jul 15, 2019 12.03 12.03 11.70 11.87 10,086 -0.01(-0.08%)
Jul 12, 2019 11.91 11.91 11.79 11.88 5,639 +0.00(+0.04%)
Jul 11, 2019 11.78 11.87 11.78 11.87 2,405 +0.03(+0.29%)
Jul 10, 2019 11.66 11.84 11.66 11.84 225 +0.17(+1.49%)
Jul 09, 2019 11.84 11.84 11.64 11.67 1,515 -0.07(-0.63%)
Jul 08, 2019 11.72 11.74 11.72 11.74 721 -0.02(-0.16%)
Jul 05, 2019 11.70 11.84 11.70 11.76 3,076 +0.10(+0.85%)
Jul 03, 2019 11.59 11.66 11.59 11.66 717 +0.11(+0.93%)
Jul 02, 2019 11.57 11.63 11.55 11.55 1,518 -0.06(-0.55%)
Jul 01, 2019 11.50 11.66 11.50 11.62 1,591 +0.12(+1.06%)
Jun 28, 2019 11.37 11.50 11.37 11.49 6,664 +0.22(+1.95%)
Jun 27, 2019 11.16 11.35 11.16 11.27 7,665 -0.05(-0.43%)
Jun 26, 2019 11.35 11.38 11.26 11.32 25,670 +0.09(+0.81%)
Jun 25, 2019 11.36 11.36 11.21 11.23 2,276 -0.11(-1.01%)
Jun 24, 2019 11.35 11.35 11.35 11.35 222 +0.01(+0.09%)
Jun 21, 2019 11.35 11.38 11.32 11.34 2,768 -0.00(-0.04%)
Jun 20, 2019 11.34 11.35 11.28 11.34 7,416 +0.01(+0.12%)
Jun 19, 2019 11.36 11.36 11.30 11.33 3,692 -0.08(-0.72%)
Jun 18, 2019 11.58 11.58 11.32 11.41 4,259 +0.02(+0.22%)
Jun 17, 2019 11.31 11.39 11.31 11.39 617 -0.07(-0.64%)
Jun 14, 2019 11.53 11.53 11.45 11.46 4,511 -0.07(-0.63%)
Jun 13, 2019 11.68 11.68 11.53 11.53 781 +0.08(+0.73%)
Jun 12, 2019 11.50 11.50 11.45 11.45 563 -0.10(-0.86%)
Jun 11, 2019 11.70 11.70 11.55 11.55 4,699 -0.07(-0.58%)
Jun 10, 2019 11.55 11.65 11.55 11.62 462 +0.04(+0.34%)
Jun 07, 2019 11.64 11.69 11.58 11.58 1,640 +0.03(+0.24%)
Jun 06, 2019 11.43 11.55 11.43 11.55 9,712 +0.00(+0.02%)
Jun 05, 2019 11.70 11.70 11.55 11.55 14,814 -0.15(-1.25%)
Jun 04, 2019 11.52 11.69 11.42 11.69 1,134 +0.24(+2.09%)
Jun 03, 2019 11.49 11.49 11.43 11.45 2,740 +0.06(+0.52%)
May 31, 2019 11.39 11.39 11.39 11.39 102 -0.12(-1.07%)
May 30, 2019 11.64 11.64 11.50 11.52 851 +0.08(+0.68%)
May 29, 2019 11.39 11.44 11.39 11.44 1,133 -0.16(-1.35%)
May 28, 2019 11.60 11.60 11.60 11.60 5 -0.15(-1.25%)
May 24, 2019 11.65 11.75 11.63 11.74 2,153 +0.10(+0.85%)
May 23, 2019 11.69 11.85 11.64 11.64 7,619 -0.31(-2.56%)
May 22, 2019 11.80 12.03 11.80 11.95 4,408 -0.05(-0.39%)
May 21, 2019 11.73 12.00 11.73 12.00 18,315 +0.15(+1.27%)
May 20, 2019 11.83 11.94 11.72 11.85 7,963 -0.07(-0.60%)
May 17, 2019 12.00 12.04 11.89 11.92 2,665 +0.02(+0.16%)
May 16, 2019 11.76 12.05 11.76 11.90 1,955 +0.06(+0.54%)
May 15, 2019 11.85 11.94 11.83 11.83 2,386 +0.03(+0.27%)
May 14, 2019 11.75 11.80 11.67 11.80 3,537 +0.05(+0.43%)
May 13, 2019 11.81 11.94 11.67 11.75 1,406 -0.05(-0.44%)
May 10, 2019 11.29 11.80 11.29 11.80 9,610 +0.41(+3.57%)
May 09, 2019 11.42 11.42 11.36 11.40 1,097 -0.10(-0.87%)
May 08, 2019 11.45 11.62 11.33 11.50 4,154 +0.05(+0.40%)
May 07, 2019 11.27 11.47 11.27 11.45 1,383 -0.04(-0.31%)
May 06, 2019 11.41 11.49 11.41 11.49 648 +0.03(+0.25%)
May 03, 2019 11.46 11.55 11.46 11.46 2,089 +0.06(+0.53%)
May 02, 2019 11.51 11.52 11.39 11.40 6,120 -0.23(-2.01%)
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.