Skip to main content

North American Energy Infr Fund FT (NY: EMLP )

29.49 +0.24 (+0.82%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.67 18.67 18.67 956,297 +0.20(+1.11%)
Dec 30, 2020 18.48 18.60 18.45 18.47 956,297 +0.00(+0.00%)
Dec 29, 2020 18.52 18.60 18.39 18.47 1,316,816 +0.01(+0.05%)
Dec 28, 2020 18.63 18.70 18.41 18.46 645,115 -0.08(-0.43%)
Dec 24, 2020 18.58 18.58 18.41 18.54 364,773 -0.02(-0.10%)
Dec 23, 2020 18.59 18.78 18.54 18.56 1,097,515 +0.04(+0.24%)
Dec 22, 2020 18.54 18.63 18.46 18.51 961,183 -0.03(-0.14%)
Dec 21, 2020 18.57 18.57 18.38 18.54 773,639 -0.28(-1.50%)
Dec 18, 2020 19.09 19.09 18.75 18.82 649,003 -0.22(-1.16%)
Dec 17, 2020 19.14 19.18 19.04 19.04 659,156 +0.00(+0.00%)
Dec 16, 2020 19.31 19.35 19.01 19.04 952,828 -0.26(-1.37%)
Dec 15, 2020 19.08 19.37 18.97 19.31 761,791 +0.34(+1.81%)
Dec 14, 2020 19.43 19.43 18.93 18.96 861,169 -0.26(-1.37%)
Dec 11, 2020 19.19 19.29 19.09 19.23 743,129 -0.04(-0.23%)
Dec 10, 2020 19.02 19.30 19.02 19.27 400,547 +0.22(+1.16%)
Dec 09, 2020 19.27 19.33 18.95 19.05 649,462 -0.12(-0.64%)
Dec 08, 2020 19.01 19.26 19.01 19.17 354,707 +0.09(+0.46%)
Dec 07, 2020 19.14 19.21 19.00 19.09 747,556 -0.12(-0.64%)
Dec 04, 2020 19.09 19.26 19.07 19.21 840,094 +0.22(+1.16%)
Dec 03, 2020 18.93 19.12 18.85 18.99 888,483 +0.08(+0.42%)
Dec 02, 2020 18.68 18.96 18.66 18.91 678,860 +0.17(+0.89%)
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.