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, 2019 11.63 11.83 11.58 11.70 2,398 +0.01(+0.08%)
Apr 29, 2019 11.68 11.77 11.62 11.69 21,396 -0.01(-0.05%)
Apr 26, 2019 11.54 11.69 11.54 11.69 1,984 -0.05(-0.44%)
Apr 25, 2019 11.87 11.87 11.60 11.75 2,588 -0.01(-0.08%)
Apr 24, 2019 11.65 11.78 11.65 11.76 4,363 -0.07(-0.57%)
Apr 23, 2019 11.75 11.91 11.75 11.82 18,619 -0.01(-0.12%)
Apr 22, 2019 11.84 11.84 11.84 11.84 60 +0.20(+1.74%)
Apr 18, 2019 11.66 11.69 11.49 11.64 5,536 -0.14(-1.19%)
Apr 17, 2019 11.80 11.87 11.73 11.77 6,442 +0.06(+0.51%)
Apr 16, 2019 11.73 11.81 11.70 11.72 5,064 -0.20(-1.70%)
Apr 15, 2019 11.93 11.93 11.92 11.92 2,238 -0.02(-0.20%)
Apr 12, 2019 11.80 11.94 11.80 11.94 626 +0.18(+1.55%)
Apr 11, 2019 11.86 11.86 11.70 11.76 673 -0.01(-0.12%)
Apr 10, 2019 11.79 11.79 11.77 11.77 1,676 -0.05(-0.41%)
Apr 09, 2019 11.97 11.97 11.67 11.82 5,960 -0.11(-0.88%)
Apr 08, 2019 12.06 12.06 11.87 11.93 2,297 -0.04(-0.32%)
Apr 05, 2019 12.00 12.00 11.87 11.97 1,775 +0.06(+0.48%)
Apr 04, 2019 11.88 11.92 11.88 11.91 857 -0.08(-0.68%)
Apr 03, 2019 11.99 12.01 11.97 11.99 9,865 +0.08(+0.68%)
Apr 02, 2019 11.87 11.93 11.87 11.91 3,685 +0.02(+0.16%)
Apr 01, 2019 11.87 11.97 11.85 11.89 2,622 +0.11(+0.97%)
Mar 29, 2019 11.92 11.92 11.78 11.78 626 -0.04(-0.32%)
Mar 28, 2019 11.75 11.81 11.72 11.81 4,418 +0.11(+0.98%)
Mar 27, 2019 11.70 11.70 11.70 11.70 137 -0.08(-0.65%)
Mar 26, 2019 11.85 11.91 11.66 11.77 15,943 +0.09(+0.78%)
Mar 25, 2019 11.72 11.72 11.64 11.68 4,065 -0.06(-0.53%)
Mar 22, 2019 11.99 11.99 11.72 11.75 1,253 -0.18(-1.52%)
Mar 21, 2019 11.89 11.97 11.84 11.93 3,813 +0.00(+0.00%)
Mar 20, 2019 11.80 11.93 11.80 11.93 334 +0.07(+0.56%)
Mar 19, 2019 11.72 11.96 11.68 11.86 7,140 +0.14(+1.23%)
Mar 18, 2019 11.62 11.72 11.56 11.72 2,409 +0.12(+1.03%)
Mar 15, 2019 11.46 11.60 11.46 11.60 940 -0.00(-0.04%)
Mar 14, 2019 11.62 11.62 11.60 11.60 1,272 -0.09(-0.78%)
Mar 13, 2019 11.71 11.90 11.67 11.69 1,983 -0.08(-0.69%)
Mar 12, 2019 11.73 11.77 11.73 11.77 1,821 +0.03(+0.26%)
Mar 11, 2019 11.67 11.74 11.67 11.74 2,370 +0.19(+1.64%)
Mar 08, 2019 11.43 11.55 11.43 11.55 522 +0.11(+1.00%)
Mar 07, 2019 11.54 11.54 11.42 11.44 1,915 +0.05(+0.45%)
Mar 06, 2019 11.49 11.55 11.39 11.39 5,280 -0.14(-1.20%)
Mar 05, 2019 11.60 11.60 11.49 11.53 1,674 -0.08(-0.66%)
Mar 04, 2019 11.59 11.67 11.59 11.60 1,746 +0.11(+1.00%)
Mar 01, 2019 11.36 11.49 11.36 11.49 208 -0.15(-1.32%)
Feb 28, 2019 11.57 11.82 11.49 11.64 19,361 -0.02(-0.16%)
Feb 27, 2019 11.71 11.78 11.41 11.66 12,939 -0.04(-0.37%)
Feb 26, 2019 11.66 11.71 11.60 11.70 855 +0.04(+0.37%)
Feb 25, 2019 11.63 11.78 11.55 11.66 4,574 -0.06(-0.49%)
Feb 22, 2019 11.81 12.02 11.65 11.72 65,182 -0.03(-0.24%)
Feb 21, 2019 11.89 11.89 11.75 11.75 3,190 -0.16(-1.35%)
Feb 20, 2019 12.11 12.11 11.91 11.91 1,073 -0.18(-1.53%)
Feb 19, 2019 11.95 12.09 11.95 12.09 2,079 +0.25(+2.10%)
Feb 15, 2019 12.00 12.01 11.74 11.84 5,745 +0.09(+0.73%)
Feb 14, 2019 11.63 11.84 11.63 11.76 3,276 +0.20(+1.71%)
Feb 13, 2019 11.47 11.65 11.46 11.56 6,415 +0.25(+2.21%)
Feb 12, 2019 11.22 11.31 11.16 11.31 5,150 +0.18(+1.65%)
Feb 11, 2019 11.23 11.23 11.08 11.12 4,947 +0.05(+0.48%)
Feb 08, 2019 11.26 11.26 10.97 11.07 9,303 -0.08(-0.72%)
Feb 07, 2019 11.35 11.35 11.15 11.15 4,234 -0.29(-2.54%)
Feb 06, 2019 11.60 11.60 11.44 11.44 629 -0.23(-1.97%)
Feb 05, 2019 11.62 11.68 11.62 11.67 3,481 +0.10(+0.91%)
Feb 04, 2019 11.45 11.68 11.45 11.57 5,841 +0.00(+0.00%)
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.