FinancialContent is the trusted provider of stock market information to the media industry.
North American Energy Infr Fund FT (NY: EMLP)
22.80 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:18 AM EST, Jan 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 15, 2019 22.57 22.84 22.55 22.80 504,824 +0.31(+1.38%)
Jan 14, 2019 22.64 22.64 22.41 22.49 1,333,189 -0.23(-1.01%)
Jan 11, 2019 22.80 22.85 22.68 22.72 4,257,300 -0.17(-0.74%)
Jan 10, 2019 22.75 22.89 22.66 22.89 563,345 +0.11(+0.48%)
Jan 09, 2019 22.88 22.88 22.68 22.78 634,359 +0.06(+0.26%)
Jan 08, 2019 22.60 22.73 22.45 22.72 1,202,895 +0.35(+1.56%)
Jan 07, 2019 22.21 22.44 22.16 22.37 954,458 +0.21(+0.95%)
Jan 04, 2019 21.66 22.18 21.66 22.16 1,508,400 +0.66(+3.07%)
Jan 03, 2019 21.38 21.68 21.33 21.50 749,986 +0.09(+0.42%)
Jan 02, 2019 21.27 21.52 21.10 21.41 2,173,468 -0.04(-0.19%)
Dec 31, 2018 21.33 21.45 21.15 21.45 2,331,100 +0.26(+1.23%)
Dec 28, 2018 21.15 21.35 21.01 21.19 3,026,800 +0.08(+0.38%)
Dec 27, 2018 20.98 21.12 20.62 21.11 2,648,577 -0.08(-0.38%)
Dec 26, 2018 20.64 21.21 20.40 21.19 3,017,517 +0.64(+3.11%)
Dec 24, 2018 21.41 21.46 20.55 20.55 1,078,000 -0.91(-4.24%)
Dec 21, 2018 21.74 22.02 21.46 21.46 2,838,800 -0.19(-0.88%)
Dec 20, 2018 21.79 22.03 21.43 21.65 2,523,182 -0.21(-0.96%)
Dec 19, 2018 21.93 22.31 21.78 21.86 2,238,143 +0.00(+0.00%)
Dec 18, 2018 22.19 22.24 21.77 21.86 1,359,333 -0.56(-2.50%)
Dec 17, 2018 23.11 23.17 22.35 22.42 1,002,599 -0.71(-3.07%)
Dec 14, 2018 23.26 23.31 23.10 23.13 741,500 -0.19(-0.81%)
Dec 13, 2018 23.12 23.44 23.12 23.32 1,308,932 +0.17(+0.73%)
Dec 12, 2018 23.29 23.29 23.12 23.15 1,042,637 +0.05(+0.22%)
Dec 11, 2018 23.30 23.30 23.03 23.10 5,410,180 +0.07(+0.30%)
Dec 10, 2018 23.20 23.20 22.77 23.03 719,178 -0.23(-0.99%)
Dec 07, 2018 23.41 23.48 23.24 23.26 895,700 +0.02(+0.09%)
Dec 06, 2018 23.25 23.28 22.82 23.24 1,386,316 -0.17(-0.73%)
Dec 04, 2018 23.65 23.75 23.38 23.41 873,400 -0.24(-1.01%)
Dec 03, 2018 23.60 23.66 23.42 23.65 646,637 +0.28(+1.20%)
Nov 30, 2018 23.25 23.38 23.10 23.37 862,200 +0.11(+0.47%)
Nov 29, 2018 23.25 23.37 23.14 23.26 844,339 +0.10(+0.43%)
Nov 28, 2018 23.10 23.20 22.94 23.16 837,944 +0.07(+0.30%)
Nov 27, 2018 23.03 23.14 23.02 23.09 719,495 +0.03(+0.13%)
Nov 26, 2018 23.09 23.21 23.02 23.06 542,343 +0.14(+0.61%)
Nov 23, 2018 23.08 23.08 22.92 22.92 143,600 -0.34(-1.46%)
Nov 21, 2018 23.26 23.26 23.26 0 +0.18(+0.78%)
Nov 20, 2018 23.25 23.36 23.03 23.08 604,741 -0.34(-1.45%)
Nov 19, 2018 23.27 23.48 23.27 23.42 966,538 +0.09(+0.39%)
Nov 16, 2018 23.29 23.38 23.21 23.33 790,900 +0.16(+0.69%)
Nov 15, 2018 23.08 23.21 22.95 23.17 704,715 +0.08(+0.35%)
Nov 14, 2018 23.31 23.31 22.97 23.09 1,248,190 -0.06(-0.26%)
Nov 13, 2018 23.20 23.41 23.08 23.15 839,694 -0.11(-0.47%)
Nov 12, 2018 23.31 23.49 23.26 23.26 367,661 -0.09(-0.39%)
Nov 09, 2018 23.22 23.41 23.14 23.35 226,900 +0.08(+0.34%)
Nov 08, 2018 23.34 23.45 23.25 23.27 630,787 -0.08(-0.34%)
Nov 07, 2018 23.31 23.37 23.13 23.35 253,328 +0.23(+0.99%)
Nov 06, 2018 22.96 23.15 22.94 23.12 375,392 +0.11(+0.48%)
Nov 05, 2018 22.81 23.03 22.71 23.01 653,486 +0.39(+1.72%)
Nov 02, 2018 22.83 22.91 22.47 22.62 525,300 -0.16(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More