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 (%)
Dec 31, 2019 21.41 21.57 21.40 21.55 1,149,958 +0.14(+0.63%)
Dec 30, 2019 21.59 21.62 21.37 21.42 1,341,844 -0.13(-0.59%)
Dec 27, 2019 21.70 21.70 21.48 21.54 518,859 -0.05(-0.23%)
Dec 26, 2019 21.52 21.64 21.51 21.59 725,714 +0.09(+0.43%)
Dec 24, 2019 21.53 21.53 21.40 21.50 333,527 +0.03(+0.16%)
Dec 23, 2019 21.47 21.59 21.39 21.47 758,998 +0.02(+0.08%)
Dec 20, 2019 21.46 21.51 21.37 21.45 958,358 +0.12(+0.56%)
Dec 19, 2019 21.32 21.39 21.27 21.33 885,968 -0.02(-0.08%)
Dec 18, 2019 21.19 21.37 21.19 21.35 1,698,592 +0.17(+0.80%)
Dec 17, 2019 21.15 21.33 21.12 21.18 1,367,902 +0.08(+0.36%)
Dec 16, 2019 20.93 21.14 20.93 21.10 759,819 +0.21(+1.01%)
Dec 13, 2019 20.89 20.92 20.77 20.89 1,036,890 +0.02(+0.08%)
Dec 12, 2019 20.87 20.98 20.79 20.88 580,677 +0.02(+0.08%)
Dec 11, 2019 20.81 20.90 20.75 20.86 1,181,953 +0.10(+0.48%)
Dec 10, 2019 20.65 20.84 20.65 20.76 1,518,545 +0.13(+0.65%)
Dec 09, 2019 20.51 20.65 20.48 20.62 1,295,145 +0.11(+0.53%)
Dec 06, 2019 20.47 20.57 20.44 20.52 900,306 +0.06(+0.29%)
Dec 05, 2019 20.42 20.47 20.38 20.46 1,459,107 +0.04(+0.21%)
Dec 04, 2019 20.34 20.46 20.30 20.42 676,932 +0.15(+0.74%)
Dec 03, 2019 20.27 20.36 20.20 20.27 1,206,042 -0.04(-0.21%)
Dec 02, 2019 20.53 20.53 20.31 20.31 1,272,959 -0.23(-1.14%)
Nov 29, 2019 20.56 20.59 20.49 20.54 299,146 -0.07(-0.33%)
Nov 27, 2019 20.57 20.61 20.43 20.61 1,131,807 +0.03(+0.12%)
Nov 26, 2019 20.71 20.72 20.52 20.58 653,860 -0.10(-0.49%)
Nov 25, 2019 20.69 20.75 20.63 20.68 670,510 -0.02(-0.08%)
Nov 22, 2019 20.73 20.74 20.63 20.70 882,140 +0.00(+0.00%)
Nov 21, 2019 20.54 20.71 20.52 20.70 645,509 +0.18(+0.86%)
Nov 20, 2019 20.44 20.57 20.44 20.52 781,610 +0.09(+0.45%)
Nov 19, 2019 20.57 20.57 20.43 20.43 1,425,097 -0.13(-0.61%)
Nov 18, 2019 20.65 20.71 20.56 20.56 887,018 -0.13(-0.65%)
Nov 15, 2019 20.57 20.69 20.56 20.69 1,079,579 +0.16(+0.77%)
Nov 14, 2019 20.57 20.63 20.52 20.53 1,623,239 -0.03(-0.16%)
Nov 13, 2019 20.43 20.59 20.39 20.57 593,638 +0.16(+0.78%)
Nov 12, 2019 20.41 20.53 20.35 20.41 314,072 +0.03(+0.12%)
Nov 11, 2019 20.44 20.45 20.37 20.38 734,564 -0.09(-0.45%)
Nov 08, 2019 20.45 20.49 20.38 20.47 452,962 +0.00(+0.00%)
Nov 07, 2019 20.73 20.73 20.41 20.47 560,977 -0.21(-1.01%)
Nov 06, 2019 20.73 20.86 20.66 20.68 488,944 -0.07(-0.32%)
Nov 05, 2019 20.89 20.89 20.62 20.75 909,064 -0.13(-0.64%)
Nov 04, 2019 20.98 21.00 20.84 20.88 316,071 -0.05(-0.24%)
Nov 01, 2019 20.88 20.95 20.86 20.93 315,519 +0.17(+0.81%)
Oct 31, 2019 20.79 20.80 20.70 20.77 618,295 -0.04(-0.20%)
Oct 30, 2019 20.75 20.81 20.70 20.81 474,697 +0.10(+0.48%)
Oct 29, 2019 20.70 20.80 20.65 20.71 278,685 -0.02(-0.08%)
Oct 28, 2019 20.98 21.01 20.70 20.73 495,201 -0.22(-1.04%)
Oct 25, 2019 20.99 20.99 20.90 20.94 370,377 -0.06(-0.28%)
Oct 24, 2019 21.04 21.04 20.94 21.00 364,253 +0.00(+0.00%)
Oct 23, 2019 20.95 21.02 20.90 21.00 285,974 +0.08(+0.36%)
Oct 22, 2019 20.95 21.14 20.93 20.93 499,981 -0.01(-0.04%)
Oct 21, 2019 20.88 20.95 20.86 20.93 458,336 +0.06(+0.28%)
Oct 18, 2019 20.80 20.94 20.76 20.88 340,139 +0.12(+0.56%)
Oct 17, 2019 20.76 20.81 20.71 20.76 383,089 -0.02(-0.08%)
Oct 16, 2019 20.80 20.80 20.74 20.78 277,394 -0.05(-0.24%)
Oct 15, 2019 20.86 20.91 20.80 20.83 367,262 +0.00(+0.00%)
Oct 14, 2019 20.89 20.92 20.80 20.83 333,772 -0.11(-0.52%)
Oct 11, 2019 21.01 21.01 20.91 20.93 354,840 +0.01(+0.04%)
Oct 10, 2019 20.88 20.93 20.79 20.93 349,653 +0.03(+0.12%)
Oct 09, 2019 20.98 21.00 20.88 20.90 439,644 +0.04(+0.20%)
Oct 08, 2019 21.03 21.03 20.86 20.86 471,722 -0.24(-1.15%)
Oct 07, 2019 21.22 21.22 21.07 21.10 487,059 -0.08(-0.40%)
Oct 04, 2019 21.19 21.19 21.03 21.19 298,070 +0.10(+0.48%)
Oct 03, 2019 20.97 21.09 20.84 21.09 484,278 +0.08(+0.36%)
Oct 02, 2019 21.24 21.24 20.98 21.01 551,106 -0.28(-1.34%)
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.