North American Energy Infr Fund FT (NY: EMLP )

33.49 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.74 17.79 17.46 17.46 998,425 -0.28(-1.56%)
Feb 27, 2018 17.95 17.96 17.73 17.74 587,090 -0.20(-1.12%)
Feb 26, 2018 18.03 18.03 17.84 17.94 701,071 -0.02(-0.13%)
Feb 23, 2018 17.76 17.97 17.76 17.96 642,774 +0.23(+1.30%)
Feb 22, 2018 17.82 17.92 17.69 17.73 796,215 -0.04(-0.22%)
Feb 21, 2018 17.96 18.02 17.76 17.77 789,635 -0.17(-0.95%)
Feb 20, 2018 18.01 18.14 17.90 17.94 553,051 -0.15(-0.81%)
Feb 16, 2018 18.09 18.09 18.09 0 -0.02(-0.13%)
Feb 15, 2018 17.97 18.12 17.97 18.11 558,667 +0.19(+1.08%)
Feb 14, 2018 17.88 18.03 17.79 17.92 1,007,856 -0.06(-0.34%)
Feb 13, 2018 18.03 17.98 1,708,778 +0.02(+0.13%)
Feb 12, 2018 17.84 18.03 17.73 17.96 700,604 +0.24(+1.35%)
Feb 09, 2018 17.79 17.83 17.35 17.72 1,158,319 +0.05(+0.31%)
Feb 08, 2018 18.06 18.13 17.66 17.66 1,270,534 -0.39(-2.18%)
Feb 07, 2018 18.14 18.20 18.02 18.06 1,571,353 -0.08(-0.47%)
Feb 06, 2018 17.85 18.22 17.78 18.14 1,429,344 +0.00(+0.00%)
Feb 05, 2018 18.36 18.46 18.02 18.14 644,251 -0.31(-1.67%)
Feb 02, 2018 18.70 18.71 18.45 18.45 1,678,510 -0.41(-2.17%)
Feb 01, 2018 18.92 18.95 18.80 18.86 874,684 -0.07(-0.37%)
Jan 31, 2018 18.90 18.94 18.83 18.93 1,220,772 +0.08(+0.41%)
Jan 30, 2018 18.96 18.97 18.93 18.85 646,582 -0.18(-0.93%)
Jan 29, 2018 19.21 19.23 19.02 19.03 616,151 -0.23(-1.20%)
Jan 26, 2018 19.27 19.27 19.16 19.26 617,841 +0.06(+0.32%)
Jan 25, 2018 19.23 19.23 19.12 19.20 793,638 +0.02(+0.08%)
Jan 24, 2018 19.27 19.27 19.15 19.18 1,183,059 -0.05(-0.28%)
Jan 23, 2018 19.17 19.27 19.12 19.24 575,787 +0.11(+0.56%)
Jan 22, 2018 18.96 19.14 18.93 19.13 1,286,471 +0.20(+1.06%)
Jan 19, 2018 18.94 18.94 18.87 18.93 770,188 -0.01(-0.04%)
Jan 18, 2018 19.08 19.11 18.91 18.93 725,687 -0.16(-0.85%)
Jan 17, 2018 19.08 19.13 18.99 19.10 919,955 +0.07(+0.36%)
Jan 16, 2018 19.18 19.21 19.03 19.03 1,460,733 -0.08(-0.40%)
Jan 12, 2018 19.10 19.10 19.10 0 +0.04(+0.20%)
Jan 11, 2018 18.93 19.08 18.93 19.07 2,367,828 +0.14(+0.73%)
Jan 10, 2018 18.91 18.93 1,726,485 -0.17(-0.89%)
Jan 09, 2018 19.23 19.23 19.06 19.10 983,010 -0.10(-0.52%)
Jan 08, 2018 19.14 19.22 19.08 19.20 884,899 +0.07(+0.36%)
Jan 05, 2018 19.23 19.24 19.05 19.13 1,203,994 -0.08(-0.44%)
Jan 04, 2018 19.17 19.24 19.17 19.21 1,179,854 +0.02(+0.12%)
Jan 03, 2018 19.11 19.25 19.10 19.19 777,780 +0.11(+0.57%)
Jan 02, 2018 18.95 19.13 18.91 19.08 965,408 +0.15(+0.77%)
Dec 29, 2017 18.93 18.93 18.93 0 +0.04(+0.20%)
Dec 28, 2017 18.76 18.90 18.75 18.90 1,449,758 +0.16(+0.86%)
Dec 27, 2017 18.76 18.79 18.70 18.73 1,043,355 +0.03(+0.16%)
Dec 26, 2017 18.70 18.81 18.70 18.70 1,492,861 -0.02(-0.08%)
Dec 22, 2017 18.70 18.76 18.61 18.72 1,223,866 +0.05(+0.29%)
Dec 21, 2017 18.63 18.73 18.58 18.67 1,659,775 +0.01(+0.08%)
Dec 20, 2017 18.82 18.82 18.63 18.65 1,255,331 -0.11(-0.57%)
Dec 19, 2017 18.99 18.99 18.75 18.76 1,124,318 -0.24(-1.25%)
Dec 18, 2017 19.02 19.13 18.99 18.99 1,375,351 -0.01(-0.04%)
Dec 15, 2017 19.08 19.08 18.98 19.00 1,644,446 -0.02(-0.12%)
Dec 14, 2017 18.96 19.10 18.91 19.02 1,398,420 +0.05(+0.28%)
Dec 13, 2017 18.91 19.00 18.90 18.97 1,090,172 +0.07(+0.36%)
Dec 12, 2017 19.02 19.02 18.88 18.90 1,025,697 -0.11(-0.56%)
Dec 11, 2017 18.87 19.01 18.84 19.01 1,339,080 +0.19(+1.02%)
Dec 08, 2017 18.82 18.84 18.75 18.82 1,038,409 +0.05(+0.24%)
Dec 07, 2017 18.65 18.78 18.58 18.77 754,151 +0.11(+0.61%)
Dec 06, 2017 18.71 18.72 18.61 18.66 536,738 -0.08(-0.41%)
Dec 05, 2017 18.86 18.86 18.70 18.73 852,938 -0.11(-0.61%)
Dec 04, 2017 19.02 19.02 18.82 18.85 928,949 -0.10(-0.54%)
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.