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 (%)
Nov 29, 2019 20.35 20.38 20.28 20.33 302,232 -0.07(-0.33%)
Nov 27, 2019 20.36 20.40 20.22 20.40 1,143,483 +0.02(+0.12%)
Nov 26, 2019 20.50 20.51 20.32 20.37 660,606 -0.10(-0.49%)
Nov 25, 2019 20.48 20.54 20.42 20.47 677,427 -0.02(-0.08%)
Nov 22, 2019 20.52 20.53 20.42 20.49 891,241 +0.00(+0.00%)
Nov 21, 2019 20.33 20.50 20.31 20.49 652,168 +0.17(+0.86%)
Nov 20, 2019 20.23 20.36 20.23 20.32 789,673 +0.09(+0.45%)
Nov 19, 2019 20.36 20.36 20.22 20.22 1,439,799 -0.12(-0.61%)
Nov 18, 2019 20.44 20.50 20.35 20.35 896,168 -0.13(-0.65%)
Nov 15, 2019 20.36 20.48 20.35 20.48 1,090,716 +0.16(+0.77%)
Nov 14, 2019 20.36 20.42 20.31 20.32 1,639,984 -0.03(-0.16%)
Nov 13, 2019 20.22 20.38 20.18 20.36 599,762 +0.16(+0.78%)
Nov 12, 2019 20.20 20.32 20.14 20.20 317,312 +0.02(+0.12%)
Nov 11, 2019 20.23 20.24 20.16 20.17 742,142 -0.09(-0.45%)
Nov 08, 2019 20.24 20.28 20.17 20.27 457,634 +0.00(+0.00%)
Nov 07, 2019 20.51 20.51 20.20 20.27 566,764 -0.21(-1.01%)
Nov 06, 2019 20.52 20.65 20.45 20.47 493,988 -0.07(-0.32%)
Nov 05, 2019 20.68 20.68 20.41 20.54 918,443 -0.13(-0.64%)
Nov 04, 2019 20.77 20.79 20.63 20.67 319,332 -0.05(-0.24%)
Nov 01, 2019 20.66 20.74 20.64 20.72 318,774 +0.17(+0.81%)
Oct 31, 2019 20.58 20.59 20.48 20.56 624,674 -0.04(-0.20%)
Oct 30, 2019 20.54 20.60 20.49 20.60 479,594 +0.10(+0.48%)
Oct 29, 2019 20.49 20.59 20.44 20.50 281,560 -0.02(-0.08%)
Oct 28, 2019 20.77 20.79 20.49 20.51 500,309 -0.22(-1.04%)
Oct 25, 2019 20.78 20.78 20.68 20.73 374,198 -0.06(-0.28%)
Oct 24, 2019 20.82 20.83 20.73 20.79 368,010 +0.00(+0.00%)
Oct 23, 2019 20.74 20.80 20.69 20.79 288,924 +0.07(+0.36%)
Oct 22, 2019 20.74 20.92 20.71 20.71 505,139 -0.01(-0.04%)
Oct 21, 2019 20.67 20.74 20.65 20.72 463,064 +0.06(+0.28%)
Oct 18, 2019 20.59 20.73 20.55 20.66 343,648 +0.12(+0.56%)
Oct 17, 2019 20.55 20.60 20.50 20.55 387,042 -0.02(-0.08%)
Oct 16, 2019 20.59 20.59 20.53 20.56 280,256 -0.05(-0.24%)
Oct 15, 2019 20.65 20.70 20.59 20.61 371,051 +0.00(+0.00%)
Oct 14, 2019 20.68 20.70 20.59 20.61 337,215 -0.11(-0.52%)
Oct 11, 2019 20.80 20.80 20.70 20.72 358,500 +0.01(+0.04%)
Oct 10, 2019 20.67 20.71 20.58 20.71 353,260 +0.02(+0.12%)
Oct 09, 2019 20.76 20.79 20.67 20.69 444,179 +0.04(+0.20%)
Oct 08, 2019 20.81 20.81 20.65 20.65 476,588 -0.24(-1.15%)
Oct 07, 2019 21.00 21.00 20.85 20.89 492,084 -0.08(-0.39%)
Oct 04, 2019 20.97 20.97 20.81 20.97 301,145 +0.10(+0.48%)
Oct 03, 2019 20.75 20.87 20.63 20.87 489,274 +0.07(+0.36%)
Oct 02, 2019 21.02 21.02 20.76 20.80 556,791 -0.28(-1.34%)
Oct 01, 2019 21.18 21.21 21.03 21.08 434,592 -0.12(-0.55%)
Sep 30, 2019 21.22 21.24 21.17 21.19 464,794 -0.02(-0.08%)
Sep 27, 2019 21.20 21.28 21.12 21.21 514,990 -0.02(-0.08%)
Sep 26, 2019 21.18 21.23 21.09 21.23 461,664 +0.04(+0.20%)
Sep 25, 2019 21.18 21.19 21.07 21.18 641,034 -0.04(-0.21%)
Sep 24, 2019 21.28 21.33 21.16 21.23 379,766 -0.04(-0.19%)
Sep 23, 2019 21.22 21.28 21.22 21.27 506,141 +0.04(+0.19%)
Sep 20, 2019 21.15 21.31 21.15 21.23 322,212 +0.07(+0.31%)
Sep 19, 2019 21.22 21.25 21.11 21.16 472,622 +0.01(+0.04%)
Sep 18, 2019 21.10 21.19 21.06 21.15 510,611 +0.02(+0.12%)
Sep 17, 2019 21.03 21.15 20.96 21.13 450,172 +0.14(+0.66%)
Sep 16, 2019 21.11 21.15 20.96 20.99 321,169 +0.08(+0.39%)
Sep 13, 2019 20.85 20.96 20.83 20.91 658,078 +0.04(+0.20%)
Sep 12, 2019 20.94 20.97 20.86 20.87 451,317 -0.04(-0.20%)
Sep 11, 2019 20.89 20.95 20.83 20.91 391,721 +0.06(+0.28%)
Sep 10, 2019 20.82 20.89 20.79 20.85 484,432 +0.00(+0.00%)
Sep 09, 2019 20.83 20.88 20.82 20.85 611,082 +0.06(+0.28%)
Sep 06, 2019 20.91 20.93 20.79 20.79 456,558 -0.11(-0.51%)
Sep 05, 2019 20.98 21.00 20.87 20.90 334,894 -0.05(-0.23%)
Sep 04, 2019 20.94 21.00 20.89 20.95 484,725 +0.11(+0.51%)
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.