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 (%)
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%)
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.