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 (%)
Mar 29, 2018 10.23 10.23 10.23 0 +0.22(+2.23%)
Mar 27, 2018 10.00 10.00 10.00 114 -0.06(-0.60%)
Mar 26, 2018 10.07 10.07 9.884 10.06 5,530 +0.04(+0.42%)
Mar 23, 2018 10.08 10.08 10.02 10.02 3,196 -0.08(-0.80%)
Mar 22, 2018 10.21 10.21 10.10 10.10 523 -0.23(-2.25%)
Mar 21, 2018 10.12 10.38 10.12 10.34 10,950 +0.19(+1.89%)
Mar 20, 2018 10.26 10.26 10.11 10.14 4,904 -0.11(-1.09%)
Mar 19, 2018 10.57 10.57 10.25 10.25 3,252 -0.48(-4.45%)
Mar 16, 2018 10.68 10.80 10.67 10.73 1,835 +0.21(+1.99%)
Mar 15, 2018 11.11 11.11 10.27 10.52 12,808 -0.60(-5.38%)
Mar 14, 2018 11.17 11.17 11.09 11.12 3,780 -0.07(-0.64%)
Mar 13, 2018 11.11 11.19 11.11 11.19 3,264 +0.01(+0.05%)
Mar 12, 2018 11.07 11.19 11.07 11.19 1,353 +0.21(+1.94%)
Mar 09, 2018 10.93 10.97 10.93 10.97 686 +0.08(+0.77%)
Mar 08, 2018 10.81 10.89 10.81 10.89 865 -0.01(-0.12%)
Mar 07, 2018 10.92 10.97 10.87 10.90 2,354 -0.05(-0.44%)
Mar 06, 2018 11.08 11.08 10.95 10.95 6,269 -0.12(-1.04%)
Mar 05, 2018 11.10 11.13 11.07 11.07 4,488 +0.11(+1.03%)
Mar 02, 2018 10.93 10.96 10.75 10.95 13,976 -0.08(-0.71%)
Mar 01, 2018 10.92 11.03 10.92 11.03 3,367 +0.07(+0.66%)
Feb 28, 2018 11.09 11.09 10.90 10.96 4,613 -0.22(-1.99%)
Feb 27, 2018 11.21 11.22 11.18 11.18 3,103 -0.08(-0.73%)
Feb 26, 2018 11.21 11.27 11.19 11.27 7,408 +0.05(+0.49%)
Feb 23, 2018 11.39 11.39 11.21 11.21 809 -0.09(-0.79%)
Feb 22, 2018 11.26 11.30 4,498 -0.19(-1.62%)
Feb 21, 2018 11.51 11.58 11.49 11.49 1,026 -0.22(-1.92%)
Feb 20, 2018 11.63 11.77 11.63 11.71 3,472 +0.08(+0.69%)
Feb 16, 2018 11.63 11.63 11.63 0 -0.19(-1.59%)
Feb 15, 2018 11.87 11.87 11.81 11.82 5,787 -0.06(-0.53%)
Feb 14, 2018 11.78 11.97 11.73 11.88 9,981 +0.02(+0.14%)
Feb 13, 2018 11.69 11.86 11.69 11.86 3,746 +0.16(+1.35%)
Feb 12, 2018 11.69 11.71 11.49 11.71 1,819 +0.32(+2.78%)
Feb 09, 2018 11.84 11.84 11.18 11.39 20,273 -0.57(-4.74%)
Feb 08, 2018 11.86 12.00 11.86 11.96 3,560 -0.28(-2.25%)
Feb 07, 2018 12.21 12.23 12.07 12.23 2,675 +0.03(+0.21%)
Feb 06, 2018 11.62 12.25 11.48 12.21 8,460 +0.12(+1.01%)
Feb 05, 2018 12.15 12.15 11.89 12.08 3,157 -0.17(-1.35%)
Feb 02, 2018 12.28 12.33 12.22 12.25 6,053 -0.13(-1.05%)
Jan 31, 2018 12.38 12.38 12.38 138 -0.01(-0.08%)
Jan 30, 2018 12.39 12.40 12.32 12.39 1,425 -0.17(-1.37%)
Jan 29, 2018 12.63 12.70 12.56 12.56 1,040 -0.17(-1.36%)
Jan 26, 2018 12.80 12.80 12.74 12.74 1,364 -0.08(-0.61%)
Jan 25, 2018 12.81 12.83 12.73 12.81 10,158 -0.02(-0.14%)
Jan 24, 2018 12.94 12.94 12.83 12.83 1,969 -0.06(-0.45%)
Jan 23, 2018 12.80 12.94 12.63 12.89 5,150 +0.10(+0.79%)
Jan 22, 2018 12.64 12.79 12.61 12.79 2,682 +0.34(+2.72%)
Jan 19, 2018 12.41 12.46 12.41 12.45 6,189 +0.02(+0.14%)
Jan 18, 2018 12.37 12.52 12.34 12.43 5,965 -0.12(-0.97%)
Jan 17, 2018 12.57 12.57 12.51 12.55 2,160 -0.10(-0.82%)
Jan 16, 2018 12.72 12.80 12.66 12.66 7,980 +0.00(+0.02%)
Jan 12, 2018 12.65 12.65 12.65 0 +0.06(+0.50%)
Jan 11, 2018 12.47 12.60 12.47 12.59 8,658 +0.33(+2.69%)
Jan 10, 2018 12.29 12.37 12.26 12.26 1,130 -0.00(-0.03%)
Jan 09, 2018 12.22 12.28 12.19 12.27 1,430 +0.02(+0.14%)
Jan 08, 2018 12.16 12.25 12.13 12.25 4,583 +0.06(+0.47%)
Jan 05, 2018 12.31 12.31 12.06 12.19 8,921 -0.09(-0.71%)
Jan 04, 2018 12.27 12.33 12.19 12.28 9,542 +0.01(+0.11%)
Jan 03, 2018 12.17 12.27 12.12 12.27 10,614 +0.29(+2.45%)
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.