Skip to main content

North American Energy Infr Fund FT (NY: EMLP )

29.53 +0.28 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 17.95 18.31 17.95 18.28 355,905 +0.25(+1.39%)
Jul 28, 2016 17.89 18.06 17.89 18.03 231,981 +0.05(+0.29%)
Jul 27, 2016 18.25 18.25 17.94 17.97 327,160 -0.24(-1.29%)
Jul 26, 2016 18.20 18.34 18.15 18.21 314,603 -0.05(-0.30%)
Jul 25, 2016 18.34 18.37 18.24 18.26 359,631 -0.15(-0.82%)
Jul 22, 2016 18.39 18.42 18.33 18.42 425,626 +0.05(+0.28%)
Jul 21, 2016 18.35 18.46 18.30 18.36 396,735 -0.07(-0.40%)
Jul 20, 2016 18.40 18.48 18.28 18.44 302,555 -0.04(-0.20%)
Jul 19, 2016 18.43 18.47 18.33 18.47 507,321 +0.03(+0.14%)
Jul 18, 2016 18.36 18.47 18.28 18.45 166,740 +0.08(+0.46%)
Jul 15, 2016 18.42 18.42 18.26 18.36 236,554 +0.01(+0.08%)
Jul 14, 2016 18.41 18.41 18.32 18.35 281,034 +0.03(+0.16%)
Jul 13, 2016 18.32 18.39 18.22 18.32 299,588 +0.01(+0.04%)
Jul 12, 2016 18.27 18.41 18.23 18.31 306,479 +0.24(+1.30%)
Jul 11, 2016 18.13 18.15 18.05 18.08 265,115 +0.01(+0.04%)
Jul 08, 2016 17.99 18.11 17.96 18.07 218,013 +0.11(+0.61%)
Jul 07, 2016 18.23 18.28 17.90 17.96 242,732 -0.20(-1.09%)
Jul 06, 2016 17.94 18.17 17.90 18.16 341,260 +0.08(+0.45%)
Jul 05, 2016 17.95 18.10 17.94 18.08 328,406 -0.08(-0.45%)
Jul 01, 2016 18.26 18.16 18.16 18.16 414,954 +0.00(+0.00%)
Jun 30, 2016 17.92 18.16 17.83 18.16 483,087 +0.24(+1.36%)
Jun 29, 2016 17.78 17.94 17.76 17.92 454,706 +0.27(+1.54%)
Jun 28, 2016 17.50 17.67 17.40 17.64 405,429 +0.32(+1.83%)
Jun 27, 2016 17.48 17.48 17.17 17.33 380,295 -0.23(-1.30%)
Jun 24, 2016 17.14 17.72 17.14 17.55 450,957 -0.30(-1.69%)
Jun 23, 2016 17.72 17.86 17.70 17.86 636,934 +0.21(+1.21%)
Jun 22, 2016 17.79 17.80 17.64 17.64 280,358 -0.09(-0.52%)
Jun 21, 2016 17.58 17.78 17.48 17.74 261,134 +0.20(+1.16%)
Jun 20, 2016 17.55 17.63 17.48 17.53 242,498 +0.12(+0.67%)
Jun 17, 2016 17.42 17.43 17.34 17.42 198,859 +0.09(+0.55%)
Jun 16, 2016 17.14 17.36 17.06 17.32 232,440 +0.01(+0.08%)
Jun 15, 2016 17.24 17.44 17.22 17.31 312,355 -0.01(-0.08%)
Jun 14, 2016 17.31 17.37 17.20 17.32 393,474 -0.07(-0.42%)
Jun 13, 2016 17.39 17.50 17.34 17.39 404,942 -0.08(-0.46%)
Jun 10, 2016 17.52 17.56 17.42 17.47 276,758 -0.23(-1.32%)
Jun 09, 2016 17.60 17.75 17.57 17.71 251,950 +0.03(+0.17%)
Jun 08, 2016 17.76 17.78 17.65 17.68 506,149 +0.02(+0.12%)
Jun 07, 2016 17.65 17.73 17.63 17.66 513,853 +0.07(+0.41%)
Jun 06, 2016 17.47 17.62 17.44 17.58 376,929 +0.23(+1.30%)
Jun 03, 2016 17.28 17.40 17.28 17.36 299,984 +0.14(+0.80%)
Jun 02, 2016 17.04 17.23 17.04 17.22 456,499 +0.04(+0.26%)
Jun 01, 2016 16.88 17.18 16.88 17.18 267,155 +0.17(+0.99%)
May 31, 2016 16.91 17.09 16.91 17.01 301,333 +0.08(+0.47%)
May 27, 2016 16.88 16.93 16.93 16.93 435,855 +0.02(+0.13%)
May 26, 2016 16.93 16.98 16.79 16.91 503,761 +0.04(+0.22%)
May 25, 2016 16.81 16.92 16.71 16.87 1,258,874 +0.12(+0.74%)
May 24, 2016 16.80 16.88 16.66 16.75 1,875,240 -0.01(-0.04%)
May 23, 2016 16.76 16.90 16.75 16.75 394,786 -0.13(-0.78%)
May 20, 2016 16.75 16.91 16.72 16.88 165,689 +0.15(+0.88%)
May 19, 2016 16.51 16.75 16.42 16.74 315,987 +0.15(+0.92%)
May 18, 2016 16.83 16.88 16.53 16.58 688,056 -0.32(-1.90%)
May 17, 2016 16.84 17.07 16.84 16.91 208,455 -0.03(-0.17%)
May 16, 2016 16.84 16.96 16.84 16.93 175,573 +0.21(+1.26%)
May 13, 2016 16.77 16.85 16.67 16.72 253,859 -0.06(-0.35%)
May 12, 2016 16.58 16.85 16.58 16.78 253,353 +0.09(+0.52%)
May 11, 2016 16.53 16.76 16.45 16.69 243,558 +0.09(+0.53%)
May 10, 2016 16.57 16.65 16.51 16.61 176,927 +0.15(+0.93%)
May 09, 2016 16.61 16.61 16.31 16.45 322,349 -0.12(-0.75%)
May 06, 2016 16.46 16.63 16.46 16.58 512,473 -0.03(-0.18%)
May 05, 2016 16.77 16.80 16.54 16.61 391,129 +0.06(+0.35%)
May 04, 2016 16.50 16.59 16.42 16.55 131,285 +0.07(+0.44%)
May 03, 2016 16.56 16.56 16.38 16.48 294,987 -0.18(-1.09%)
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.