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 (%)
Apr 30, 2018 10.95 10.95 10.84 10.84 3,051 -0.07(-0.65%)
Apr 27, 2018 10.94 10.94 10.91 10.91 4,696 +0.10(+0.91%)
Apr 25, 2018 10.81 10.81 10.81 51 +0.07(+0.65%)
Apr 24, 2018 10.92 10.92 10.74 10.74 1,895 -0.09(-0.83%)
Apr 20, 2018 10.83 10.83 10.83 66 -0.03(-0.26%)
Apr 19, 2018 10.94 11.01 10.86 10.86 4,818 -0.11(-0.96%)
Apr 18, 2018 10.96 11.01 10.96 10.96 1,270 -0.03(-0.26%)
Apr 17, 2018 11.03 11.03 10.99 10.99 1,653 +0.10(+0.94%)
Apr 16, 2018 10.59 10.90 10.59 10.89 4,873 +0.39(+3.71%)
Apr 13, 2018 10.58 10.58 10.44 10.50 3,364 +0.07(+0.71%)
Apr 12, 2018 10.47 10.47 10.40 10.42 10,209 -0.08(-0.77%)
Apr 11, 2018 10.36 10.50 10.32 10.50 1,371 +0.17(+1.64%)
Apr 10, 2018 10.20 10.34 10.20 10.34 9,675 +0.32(+3.17%)
Apr 09, 2018 10.09 10.12 10.01 10.02 1,869 -0.09(-0.84%)
Apr 06, 2018 10.30 10.30 10.08 10.10 4,567 -0.03(-0.34%)
Apr 04, 2018 10.14 10.14 10.14 3 -0.10(-0.95%)
Apr 03, 2018 10.28 10.28 9.966 10.23 10,430 +0.12(+1.21%)
Apr 02, 2018 10.19 10.22 10.01 10.11 9,144 -0.12(-1.14%)
Mar 29, 2018 10.23 10.23 10.23 0 +0.22(+2.23%)
Mar 27, 2018 10.00 10.00 10.00 114 -0.06(-0.60%)
Mar 26, 2018 10.07 10.07 9.884 10.06 5,530 +0.04(+0.42%)
Mar 23, 2018 10.08 10.08 10.02 10.02 3,196 -0.08(-0.80%)
Mar 22, 2018 10.21 10.21 10.10 10.10 523 -0.23(-2.25%)
Mar 21, 2018 10.12 10.38 10.12 10.34 10,950 +0.19(+1.89%)
Mar 20, 2018 10.26 10.26 10.11 10.14 4,904 -0.11(-1.09%)
Mar 19, 2018 10.57 10.57 10.25 10.25 3,252 -0.48(-4.45%)
Mar 16, 2018 10.68 10.80 10.67 10.73 1,835 +0.21(+1.99%)
Mar 15, 2018 11.11 11.11 10.27 10.52 12,808 -0.60(-5.38%)
Mar 14, 2018 11.17 11.17 11.09 11.12 3,780 -0.07(-0.64%)
Mar 13, 2018 11.11 11.19 11.11 11.19 3,264 +0.01(+0.05%)
Mar 12, 2018 11.07 11.19 11.07 11.19 1,353 +0.21(+1.94%)
Mar 09, 2018 10.93 10.97 10.93 10.97 686 +0.08(+0.77%)
Mar 08, 2018 10.81 10.89 10.81 10.89 865 -0.01(-0.12%)
Mar 07, 2018 10.92 10.97 10.87 10.90 2,354 -0.05(-0.44%)
Mar 06, 2018 11.08 11.08 10.95 10.95 6,269 -0.12(-1.04%)
Mar 05, 2018 11.10 11.13 11.07 11.07 4,488 +0.11(+1.03%)
Mar 02, 2018 10.93 10.96 10.75 10.95 13,976 -0.08(-0.71%)
Mar 01, 2018 10.92 11.03 10.92 11.03 3,367 +0.07(+0.66%)
Feb 28, 2018 11.09 11.09 10.90 10.96 4,613 -0.22(-1.99%)
Feb 27, 2018 11.21 11.22 11.18 11.18 3,103 -0.08(-0.73%)
Feb 26, 2018 11.21 11.27 11.19 11.27 7,408 +0.05(+0.49%)
Feb 23, 2018 11.39 11.39 11.21 11.21 809 -0.09(-0.79%)
Feb 22, 2018 11.26 11.30 4,498 -0.19(-1.62%)
Feb 21, 2018 11.51 11.58 11.49 11.49 1,026 -0.22(-1.92%)
Feb 20, 2018 11.63 11.77 11.63 11.71 3,472 +0.08(+0.69%)
Feb 16, 2018 11.63 11.63 11.63 0 -0.19(-1.59%)
Feb 15, 2018 11.87 11.87 11.81 11.82 5,787 -0.06(-0.53%)
Feb 14, 2018 11.78 11.97 11.73 11.88 9,981 +0.02(+0.14%)
Feb 13, 2018 11.69 11.86 11.69 11.86 3,746 +0.16(+1.35%)
Feb 12, 2018 11.69 11.71 11.49 11.71 1,819 +0.32(+2.78%)
Feb 09, 2018 11.84 11.84 11.18 11.39 20,273 -0.57(-4.74%)
Feb 08, 2018 11.86 12.00 11.86 11.96 3,560 -0.28(-2.25%)
Feb 07, 2018 12.21 12.23 12.07 12.23 2,675 +0.03(+0.21%)
Feb 06, 2018 11.62 12.25 11.48 12.21 8,460 +0.12(+1.01%)
Feb 05, 2018 12.15 12.15 11.89 12.08 3,157 -0.17(-1.35%)
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.