North American Energy Infr Fund FT (NY: EMLP )

33.49 -0.09 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 18.93 18.93 18.93 0 -0.10(-0.54%)
Aug 30, 2018 19.01 19.03 18.93 19.03 219,131 +0.03(+0.17%)
Aug 29, 2018 19.02 19.04 18.97 19.00 239,183 +0.00(+0.00%)
Aug 28, 2018 19.16 19.18 18.97 19.00 373,038 -0.16(-0.82%)
Aug 27, 2018 19.25 19.25 19.10 19.16 361,773 -0.05(-0.25%)
Aug 24, 2018 19.25 19.26 19.16 19.20 336,050 +0.04(+0.21%)
Aug 23, 2018 19.26 19.27 19.16 19.16 724,054 -0.13(-0.65%)
Aug 22, 2018 19.27 19.30 19.23 19.29 300,721 +0.05(+0.25%)
Aug 21, 2018 19.36 19.36 19.23 19.24 485,817 -0.06(-0.33%)
Aug 20, 2018 19.28 19.33 19.26 19.30 682,314 +0.05(+0.25%)
Aug 17, 2018 19.12 19.27 19.08 19.26 361,295 +0.17(+0.91%)
Aug 16, 2018 19.07 19.13 18.98 19.08 804,638 +0.11(+0.58%)
Aug 15, 2018 19.02 19.02 18.89 18.97 275,567 -0.11(-0.58%)
Aug 14, 2018 19.04 19.12 19.02 19.08 470,918 +0.11(+0.58%)
Aug 13, 2018 19.13 19.13 18.95 18.97 610,910 -0.13(-0.70%)
Aug 10, 2018 19.16 19.26 19.11 19.11 390,726 -0.08(-0.41%)
Aug 09, 2018 19.05 19.23 19.05 19.19 696,456 +0.11(+0.58%)
Aug 08, 2018 19.04 19.08 18.92 19.08 490,242 +0.05(+0.25%)
Aug 07, 2018 19.13 19.16 19.01 19.03 372,093 -0.06(-0.33%)
Aug 06, 2018 19.01 19.12 18.98 19.09 587,437 +0.09(+0.50%)
Aug 03, 2018 18.91 19.02 18.89 19.00 477,498 +0.09(+0.50%)
Aug 02, 2018 18.74 18.91 18.71 18.90 496,975 +0.14(+0.76%)
Aug 01, 2018 18.80 18.80 18.61 18.76 515,487 -0.09(-0.50%)
Jul 31, 2018 18.71 18.87 18.69 18.86 389,315 +0.18(+0.97%)
Jul 30, 2018 18.67 18.70 18.63 18.67 592,562 +0.02(+0.13%)
Jul 27, 2018 18.84 18.87 18.60 18.65 371,444 -0.20(-1.05%)
Jul 26, 2018 18.75 18.88 18.73 18.85 345,492 +0.09(+0.50%)
Jul 25, 2018 18.63 18.75 18.57 18.75 506,280 +0.17(+0.93%)
Jul 24, 2018 18.58 18.60 18.50 18.58 446,812 +0.03(+0.17%)
Jul 23, 2018 18.61 18.61 18.48 18.55 259,946 -0.05(-0.25%)
Jul 20, 2018 18.78 18.78 18.59 18.60 487,738 -0.17(-0.88%)
Jul 19, 2018 18.61 18.86 18.60 18.76 1,917,633 +0.39(+2.10%)
Jul 18, 2018 18.32 18.41 18.24 18.37 321,793 +0.06(+0.30%)
Jul 17, 2018 18.39 18.39 18.31 18.32 301,959 -0.08(-0.43%)
Jul 16, 2018 18.44 18.44 18.34 18.40 313,145 -0.08(-0.43%)
Jul 13, 2018 18.48 18.52 18.42 18.48 329,476 -0.02(-0.13%)
Jul 12, 2018 18.43 18.50 18.34 18.50 263,396 +0.09(+0.47%)
Jul 11, 2018 18.39 18.49 18.36 18.41 274,839 -0.02(-0.09%)
Jul 10, 2018 18.36 18.48 18.31 18.43 457,761 +0.06(+0.30%)
Jul 09, 2018 18.60 18.60 18.34 18.37 488,597 -0.20(-1.10%)
Jul 06, 2018 18.41 18.60 18.40 18.58 476,743 +0.15(+0.81%)
Jul 05, 2018 18.41 18.44 18.34 18.43 454,878 +0.07(+0.39%)
Jul 03, 2018 18.36 18.36 18.36 0 +0.12(+0.65%)
Jul 02, 2018 18.27 18.35 18.14 18.24 427,656 -0.06(-0.34%)
Jun 29, 2018 18.19 18.35 18.16 18.30 386,130 +0.18(+1.00%)
Jun 28, 2018 18.08 18.19 18.00 18.12 630,602 +0.07(+0.39%)
Jun 27, 2018 18.14 18.18 18.04 18.05 287,902 -0.06(-0.30%)
Jun 26, 2018 18.00 18.15 17.95 18.11 307,600 +0.13(+0.75%)
Jun 25, 2018 18.05 18.05 17.93 17.97 459,403 -0.06(-0.35%)
Jun 22, 2018 18.08 18.15 18.04 18.04 486,258 +0.06(+0.31%)
Jun 21, 2018 17.95 18.02 17.90 17.98 740,005 -0.06(-0.34%)
Jun 20, 2018 17.95 18.04 17.93 18.04 709,794 +0.12(+0.65%)
Jun 19, 2018 17.75 17.92 17.75 17.92 317,035 +0.08(+0.44%)
Jun 18, 2018 17.71 17.86 17.71 17.85 1,572,482 +0.14(+0.79%)
Jun 15, 2018 17.83 17.68 17.71 398,981 -0.12(-0.70%)
Jun 14, 2018 17.82 17.86 17.78 17.83 483,095 +0.10(+0.57%)
Jun 13, 2018 17.85 17.87 17.70 17.73 483,242 -0.12(-0.70%)
Jun 12, 2018 17.80 17.92 17.80 17.85 356,171 +0.05(+0.31%)
Jun 11, 2018 17.69 17.84 17.64 17.80 705,783 +0.13(+0.75%)
Jun 08, 2018 17.68 17.75 17.62 17.67 1,396,681 -0.04(-0.22%)
Jun 07, 2018 17.63 17.79 17.63 17.71 1,154,633 +0.09(+0.49%)
Jun 06, 2018 17.59 17.62 360,748 -0.20(-1.14%)
Jun 05, 2018 17.83 17.90 17.82 17.82 848,170 -0.04(-0.24%)
Jun 04, 2018 17.91 17.99 17.81 17.87 583,439 -0.02(-0.11%)
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.