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 (%)
Jun 30, 2016 11.44 11.48 11.36 11.43 5,433 -0.04(-0.34%)
Jun 29, 2016 11.49 11.53 11.47 11.47 8,936 +0.30(+2.71%)
Jun 28, 2016 11.09 11.20 10.97 11.17 4,853 +0.46(+4.30%)
Jun 27, 2016 11.31 11.31 10.61 10.71 183,742 -0.48(-4.30%)
Jun 24, 2016 11.37 11.42 11.18 11.19 31,399 -0.31(-2.70%)
Jun 23, 2016 11.39 11.52 11.39 11.50 11,268 +0.01(+0.07%)
Jun 22, 2016 11.40 11.74 11.35 11.49 4,476 +0.08(+0.66%)
Jun 21, 2016 11.13 11.42 11.12 11.41 6,504 +0.14(+1.24%)
Jun 20, 2016 11.24 11.31 11.24 11.27 6,425 +0.20(+1.77%)
Jun 17, 2016 11.09 11.14 11.08 11.08 4,301 +0.11(+1.04%)
Jun 16, 2016 10.92 10.99 10.91 10.96 13,755 -0.02(-0.22%)
Jun 15, 2016 10.74 11.06 10.73 10.99 39,059 +0.09(+0.83%)
Jun 14, 2016 10.85 10.90 10.73 10.90 20,266 -0.09(-0.78%)
Jun 13, 2016 11.20 11.20 10.98 10.98 28,105 -0.25(-2.23%)
Jun 10, 2016 11.27 11.39 11.20 11.24 6,483 -0.22(-1.93%)
Jun 09, 2016 11.46 11.48 11.46 11.46 1,153 -0.13(-1.10%)
Jun 08, 2016 11.65 11.65 11.57 11.58 8,372 -0.07(-0.57%)
Jun 07, 2016 11.60 11.67 11.60 11.65 29,553 +0.13(+1.09%)
Jun 06, 2016 11.31 11.55 11.31 11.53 4,961 +0.27(+2.36%)
Jun 03, 2016 11.31 11.31 11.16 11.26 3,240 -0.01(-0.10%)
Jun 02, 2016 11.17 11.28 11.17 11.27 5,272 +0.14(+1.30%)
Jun 01, 2016 10.97 11.13 10.91 11.13 1,647 +0.21(+1.94%)
May 31, 2016 11.06 11.12 10.91 10.91 10,325 +0.05(+0.49%)
May 27, 2016 10.77 10.86 10.86 10.86 6,386 +0.03(+0.30%)
May 26, 2016 11.01 11.01 10.77 10.83 5,120 -0.12(-1.14%)
May 25, 2016 10.91 10.97 10.91 10.95 13,060 +0.09(+0.86%)
May 24, 2016 11.01 11.02 10.85 10.86 30,280 -0.18(-1.63%)
May 23, 2016 11.09 11.12 11.01 11.04 7,785 -0.04(-0.35%)
May 20, 2016 10.92 11.12 10.92 11.08 2,697 +0.14(+1.29%)
May 19, 2016 10.63 11.03 10.25 10.94 14,123 +0.24(+2.27%)
May 18, 2016 10.88 10.88 10.69 10.69 3,320 -0.23(-2.08%)
May 17, 2016 10.92 11.05 10.90 10.92 20,481 +0.12(+1.10%)
May 16, 2016 10.83 10.83 10.76 10.80 38,289 +0.29(+2.74%)
May 13, 2016 10.74 10.74 10.49 10.52 52,407 -0.04(-0.37%)
May 12, 2016 10.58 10.62 10.49 10.55 57,028 +0.03(+0.29%)
May 11, 2016 10.38 10.61 10.15 10.52 29,676 +0.14(+1.33%)
May 10, 2016 10.37 10.40 10.37 10.38 3,146 +0.09(+0.89%)
May 09, 2016 10.24 10.29 10.01 10.29 11,355 -0.16(-1.54%)
May 06, 2016 10.39 10.61 10.39 10.45 15,811 -0.04(-0.37%)
May 05, 2016 10.54 10.61 10.45 10.49 14,052 +0.39(+3.87%)
May 04, 2016 10.10 10.10 10.10 10.10 391 -0.05(-0.45%)
May 03, 2016 10.10 10.18 10.02 10.15 1,646 -0.21(-2.07%)
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.