Indicators

North American Energy Infr Fund FT (NY: EMLP )

29.57 -0.17 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.00	19.01	18.61	18.64	624,853	-0.41(-2.17%)
Nov 27, 2020	19.21	19.21	18.97	19.05	68,919	-0.16(-0.83%)
Nov 25, 2020	19.23	19.24	19.08	19.21	406,251	-0.02(-0.09%)
Nov 24, 2020	19.03	19.28	19.01	19.23	858,736	+0.42(+2.25%)
Nov 23, 2020	18.62	18.86	18.61	18.80	625,100	+0.30(+1.62%)
Nov 20, 2020	18.52	18.59	18.46	18.50	662,855	-0.01(-0.05%)
Nov 19, 2020	18.44	18.53	18.22	18.51	472,595	+0.07(+0.38%)
Nov 18, 2020	18.87	18.87	18.43	18.44	667,078	-0.32(-1.69%)
Nov 17, 2020	18.76	18.82	18.58	18.76	459,096	-0.06(-0.33%)
Nov 16, 2020	18.82	18.94	18.74	18.82	464,289	+0.26(+1.38%)
Nov 13, 2020	18.39	18.58	18.33	18.57	562,939	+0.28(+1.54%)
Nov 12, 2020	18.54	18.55	18.11	18.28	414,945	-0.33(-1.75%)
Nov 11, 2020	18.69	18.74	18.56	18.61	610,701	+0.04(+0.24%)
Nov 10, 2020	18.29	18.61	18.23	18.57	524,305	+0.41(+2.23%)
Nov 09, 2020	18.23	18.60	18.13	18.16	845,714	+0.66(+3.75%)
Nov 06, 2020	17.81	17.90	17.48	17.50	703,390	-0.26(-1.46%)
Nov 05, 2020	17.77	18.01	17.74	17.76	645,386	+0.12(+0.70%)
Nov 04, 2020	17.77	17.99	17.54	17.64	1,598,269	-0.11(-0.64%)
Nov 03, 2020	17.75	17.90	17.69	17.76	1,015,741	+0.21(+1.20%)

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.