North American Energy Infr Fund FT (NY: EMLP )

33.44 -0.05 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.45 19.45 19.19 19.36 676,760 +0.06(+0.29%)
Oct 30, 2014 19.21 19.37 19.21 19.31 239,947 +0.06(+0.29%)
Oct 29, 2014 19.36 19.39 19.05 19.25 279,780 -0.03(-0.18%)
Oct 28, 2014 19.13 19.30 19.10 19.28 216,903 +0.18(+0.95%)
Oct 27, 2014 19.11 19.16 19.16 19.10 354,311 -0.06(-0.30%)
Oct 24, 2014 19.10 19.18 19.00 19.16 304,993 +0.13(+0.67%)
Oct 23, 2014 19.03 19.15 19.00 19.03 523,454 +0.16(+0.85%)
Oct 22, 2014 18.98 19.15 18.84 18.87 315,374 -0.08(-0.44%)
Oct 21, 2014 18.78 18.97 18.77 18.96 311,203 +0.26(+1.38%)
Oct 20, 2014 18.52 18.71 18.44 18.70 524,515 +0.22(+1.17%)
Oct 17, 2014 18.61 18.68 18.32 18.48 583,131 +0.08(+0.42%)
Oct 16, 2014 17.76 18.50 17.74 18.41 274,778 +0.47(+2.64%)
Oct 15, 2014 17.58 17.98 17.28 17.93 761,330 +0.25(+1.43%)
Oct 14, 2014 17.87 18.04 17.46 17.68 419,004 -0.13(-0.74%)
Oct 13, 2014 18.24 18.37 17.81 17.81 169,170 -0.38(-2.11%)
Oct 10, 2014 18.29 18.41 17.94 18.20 548,749 -0.13(-0.72%)
Oct 09, 2014 18.79 18.85 18.29 18.33 482,250 -0.51(-2.70%)
Oct 08, 2014 18.80 18.85 18.50 18.84 1,777,483 +0.07(+0.37%)
Oct 07, 2014 18.85 18.96 18.75 18.77 104,842 -0.13(-0.66%)
Oct 06, 2014 18.95 18.99 18.81 18.89 318,541 -0.02(-0.11%)
Oct 03, 2014 18.93 19.02 18.83 18.91 284,920 +0.00(+0.00%)
Oct 02, 2014 18.85 18.95 18.63 18.91 238,608 +0.07(+0.37%)
Oct 01, 2014 18.98 19.08 18.83 18.85 421,720 -0.10(-0.52%)
Sep 30, 2014 18.92 19.02 18.87 18.94 191,827 -0.03(-0.15%)
Sep 29, 2014 18.76 18.97 18.76 18.97 409,975 +0.09(+0.48%)
Sep 26, 2014 18.74 18.90 18.57 18.88 586,112 +0.14(+0.74%)
Sep 25, 2014 18.94 18.94 18.69 18.74 323,562 -0.22(-1.18%)
Sep 24, 2014 18.95 19.01 18.78 18.96 231,224 +0.01(+0.07%)
Sep 23, 2014 19.07 19.08 18.93 18.95 298,056 -0.30(-1.55%)
Sep 22, 2014 19.52 19.52 19.24 19.25 165,542 -0.27(-1.40%)
Sep 19, 2014 19.39 19.54 19.39 19.52 224,346 +0.13(+0.65%)
Sep 18, 2014 19.33 19.40 19.26 19.40 253,153 +0.08(+0.43%)
Sep 17, 2014 19.34 19.39 19.24 19.31 170,553 +0.01(+0.04%)
Sep 16, 2014 19.12 19.35 19.12 19.31 141,469 +0.21(+1.10%)
Sep 15, 2014 19.19 19.19 19.06 19.10 493,581 -0.08(-0.44%)
Sep 12, 2014 19.49 19.51 19.12 19.18 306,746 -0.31(-1.61%)
Sep 11, 2014 19.40 19.49 19.31 19.49 99,590 +0.04(+0.22%)
Sep 10, 2014 19.50 19.50 19.40 19.45 129,824 -0.06(-0.29%)
Sep 09, 2014 19.54 19.58 19.44 19.51 560,339 -0.10(-0.50%)
Sep 08, 2014 19.75 19.75 19.57 19.61 188,754 -0.15(-0.74%)
Sep 05, 2014 19.64 19.75 19.64 19.75 130,784 +0.13(+0.68%)
Sep 04, 2014 19.76 19.76 19.55 19.62 387,088 -0.07(-0.35%)
Sep 03, 2014 19.67 19.72 19.66 19.69 252,343 +0.05(+0.25%)
Sep 02, 2014 19.74 19.74 19.59 19.64 409,636 -0.06(-0.28%)
Aug 29, 2014 19.65 19.70 19.70 19.70 740,565 +0.07(+0.36%)
Aug 28, 2014 19.59 19.63 19.56 19.63 138,852 +0.03(+0.16%)
Aug 27, 2014 19.48 19.61 19.48 19.60 395,027 +0.12(+0.59%)
Aug 26, 2014 19.55 19.58 19.47 19.48 233,340 -0.04(-0.21%)
Aug 25, 2014 19.52 19.54 19.45 19.52 154,718 +0.07(+0.36%)
Aug 22, 2014 19.55 19.55 19.38 19.45 252,994 -0.08(-0.39%)
Aug 21, 2014 19.54 19.57 19.49 19.53 190,670 +0.00(+0.00%)
Aug 20, 2014 19.44 19.54 19.40 19.53 272,247 +0.09(+0.47%)
Aug 19, 2014 19.36 19.46 19.29 19.44 446,579 +0.12(+0.61%)
Aug 18, 2014 19.40 19.40 19.26 19.32 220,810 +0.01(+0.04%)
Aug 15, 2014 19.17 19.31 19.17 19.31 199,909 +0.22(+1.13%)
Aug 14, 2014 18.93 19.11 18.91 19.10 157,003 +0.19(+1.00%)
Aug 13, 2014 18.84 18.96 18.71 18.91 234,201 +0.11(+0.59%)
Aug 12, 2014 18.83 18.83 18.70 18.80 96,261 -0.03(-0.19%)
Aug 11, 2014 18.89 18.99 18.71 18.83 185,353 +0.59(+3.25%)
Aug 08, 2014 18.05 18.21 18.02 18.24 72,051 +0.20(+1.12%)
Aug 07, 2014 18.04 18.14 17.95 18.04 165,707 +0.06(+0.35%)
Aug 06, 2014 17.94 18.03 17.93 17.97 239,897 -0.06(-0.31%)
Aug 05, 2014 18.22 18.25 18.00 18.03 360,199 -0.25(-1.35%)
Aug 04, 2014 18.25 18.30 18.06 18.28 142,162 +0.11(+0.59%)
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.