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, 2017 12.29 12.31 12.25 12.25 2,524 +0.12(+0.97%)
Jun 29, 2017 12.09 12.16 12.09 12.14 2,466 +0.03(+0.28%)
Jun 28, 2017 12.04 12.10 12.04 12.10 4,674 +0.24(+2.05%)
Jun 27, 2017 11.96 11.96 11.86 11.86 4,041 -0.05(-0.42%)
Jun 26, 2017 11.76 11.91 11.76 11.91 2,679 +0.13(+1.09%)
Jun 23, 2017 11.63 11.78 11.63 11.78 6,702 +0.23(+2.01%)
Jun 22, 2017 11.40 11.55 11.39 11.55 2,589 +0.25(+2.21%)
Jun 21, 2017 11.29 11.37 11.26 11.30 84,942 -0.10(-0.88%)
Jun 20, 2017 11.45 11.45 11.27 11.40 18,422 -0.20(-1.73%)
Jun 19, 2017 11.73 11.78 11.60 11.60 18,528 -0.11(-0.93%)
Jun 16, 2017 11.38 11.76 11.38 11.71 27,630 +0.13(+1.12%)
Jun 15, 2017 11.73 11.74 11.53 11.58 15,246 -0.27(-2.24%)
Jun 14, 2017 11.99 12.04 11.85 11.85 8,456 -0.22(-1.85%)
Jun 13, 2017 12.00 12.08 12.00 12.07 2,542 +0.03(+0.28%)
Jun 12, 2017 12.07 12.07 12.04 12.04 5,944 -0.01(-0.11%)
Jun 09, 2017 11.93 12.12 11.93 12.05 8,999 +0.11(+0.95%)
Jun 08, 2017 12.09 12.09 11.94 11.94 11,645 -0.09(-0.77%)
Jun 07, 2017 12.27 12.27 12.03 12.03 9,891 -0.31(-2.49%)
Jun 06, 2017 12.21 12.33 12.14 12.33 14,901 +0.04(+0.35%)
Jun 05, 2017 12.19 12.29 12.19 12.29 6,668 +0.01(+0.11%)
Jun 02, 2017 12.42 12.43 12.22 12.28 5,147 -0.19(-1.55%)
Jun 01, 2017 12.40 12.48 12.38 12.47 5,801 +0.17(+1.36%)
May 31, 2017 12.35 12.37 12.25 12.30 13,268 -0.13(-1.04%)
May 30, 2017 12.53 12.55 12.43 12.43 1,258 -0.24(-1.88%)
May 26, 2017 12.57 12.67 12.57 12.67 560 +0.03(+0.26%)
May 25, 2017 12.83 12.83 12.64 12.64 11,742 -0.26(-1.98%)
May 24, 2017 12.92 12.92 12.89 12.89 879 +0.02(+0.16%)
May 23, 2017 12.84 12.87 12.82 12.87 113,419 +0.01(+0.06%)
May 22, 2017 12.81 12.87 12.74 12.86 16,164 +0.08(+0.65%)
May 19, 2017 12.71 12.83 12.71 12.78 13,182 +0.15(+1.19%)
May 18, 2017 12.55 12.63 12.49 12.63 6,099 +0.09(+0.73%)
May 17, 2017 12.77 12.77 12.54 12.54 121,586 -0.23(-1.84%)
May 16, 2017 12.99 12.99 12.76 12.77 7,890 -0.09(-0.68%)
May 15, 2017 13.12 13.12 12.86 12.86 4,032 +0.08(+0.61%)
May 12, 2017 12.78 12.82 12.75 12.78 4,699 +0.01(+0.07%)
May 11, 2017 12.72 12.77 12.72 12.77 7,312 -0.03(-0.26%)
May 10, 2017 12.57 12.86 12.54 12.81 53,925 +0.24(+1.91%)
May 09, 2017 12.70 12.70 12.48 12.57 8,706 -0.15(-1.17%)
May 08, 2017 12.85 12.85 12.65 12.72 10,562 -0.01(-0.07%)
May 05, 2017 12.46 12.74 12.46 12.72 9,466 +0.24(+1.92%)
May 04, 2017 12.83 12.84 12.38 12.48 17,392 -0.39(-3.02%)
May 03, 2017 13.01 13.01 12.84 12.87 4,044 -0.16(-1.21%)
May 02, 2017 13.12 13.12 13.00 13.03 4,419 -0.14(-1.06%)
May 01, 2017 13.14 13.17 13.09 13.17 4,086 +0.10(+0.75%)
Apr 28, 2017 13.15 13.15 12.84 13.07 3,851 +0.02(+0.13%)
Apr 27, 2017 13.05 13.10 13.03 13.05 3,720 -0.06(-0.44%)
Apr 26, 2017 13.16 13.26 13.11 13.11 11,529 -0.05(-0.41%)
Apr 25, 2017 13.10 13.17 13.10 13.17 5,947 +0.16(+1.20%)
Apr 24, 2017 12.91 13.03 12.90 13.01 3,751 +0.16(+1.27%)
Apr 21, 2017 13.02 13.02 12.84 12.85 8,999 -0.07(-0.51%)
Apr 20, 2017 12.93 12.93 12.84 12.91 2,842 +0.04(+0.27%)
Apr 19, 2017 12.88 12.96 12.88 12.88 8,665 -0.06(-0.49%)
Apr 18, 2017 12.96 13.01 12.92 12.94 4,688 +0.05(+0.42%)
Apr 17, 2017 12.96 12.96 12.88 12.89 2,381 -0.03(-0.26%)
Apr 13, 2017 13.10 13.10 12.92 12.92 5,943 -0.18(-1.39%)
Apr 12, 2017 13.16 13.17 13.08 13.10 6,403 -0.09(-0.67%)
Apr 11, 2017 13.39 13.39 13.19 13.19 31,426 -0.13(-0.95%)
Apr 10, 2017 13.34 13.39 13.32 13.32 42,577 +0.06(+0.44%)
Apr 07, 2017 13.32 13.36 13.26 13.26 5,459 -0.07(-0.56%)
Apr 06, 2017 13.24 13.34 13.20 13.34 5,480 +0.03(+0.25%)
Apr 05, 2017 13.29 13.41 13.29 13.30 16,782 +0.09(+0.69%)
Apr 04, 2017 13.29 13.29 13.19 13.21 7,966 +0.13(+1.02%)
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.