North American Energy Infr Fund FT (NY: EMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	30.34	30.45	30.30	30.43	179,347	+0.13(+0.43%)
Jun 26, 2024	30.30	30.35	30.18	30.30	121,435	-0.13(-0.42%)
Jun 25, 2024	30.55	30.55	30.34	30.43	106,830	-0.12(-0.39%)
Jun 24, 2024	30.13	30.58	30.13	30.55	106,850	+0.51(+1.71%)
Jun 21, 2024	30.18	30.30	30.03	30.03	429,529	-0.10(-0.33%)
Jun 20, 2024	30.01	30.23	29.96	30.13	387,458	+0.14(+0.46%)
Jun 18, 2024	29.78	30.05	29.78	29.99	121,595	+0.17(+0.56%)
Jun 17, 2024	29.78	29.99	29.69	29.82	116,047	+0.02(+0.07%)
Jun 14, 2024	29.86	29.94	29.72	29.80	203,187	-0.20(-0.66%)
Jun 13, 2024	30.14	30.14	29.84	30.00	120,544	-0.15(-0.49%)
Jun 12, 2024	30.41	30.46	30.09	30.15	124,823	-0.02(-0.07%)
Jun 11, 2024	30.13	30.21	29.96	30.17	111,334	-0.07(-0.23%)
Jun 10, 2024	30.04	30.28	29.93	30.24	93,860	+0.22(+0.73%)
Jun 07, 2024	30.05	30.12	29.94	30.02	147,126	-0.15(-0.49%)
Jun 06, 2024	30.23	30.30	30.10	30.17	123,217	-0.13(-0.42%)
Jun 05, 2024	30.25	30.30	30.12	30.30	239,760	+0.07(+0.23%)
Jun 04, 2024	30.15	30.27	29.97	30.23	442,091	+0.02(+0.07%)
Jun 03, 2024	30.41	30.41	30.09	30.21	323,974	-0.20(-0.65%)
May 31, 2024	29.98	30.45	29.98	30.41	106,195	+0.49(+1.65%)
May 30, 2024	29.77	29.92	29.67	29.91	184,095	+0.22(+0.73%)
May 29, 2024	29.87	29.87	29.63	29.69	164,485	-0.31(-1.02%)
May 28, 2024	30.14	30.21	29.94	30.00	97,343	-0.06(-0.20%)
May 24, 2024	30.05	30.08	29.96	30.06	87,231	+0.13(+0.43%)
May 23, 2024	30.40	30.40	29.91	29.93	85,221	-0.41(-1.34%)
May 22, 2024	30.64	30.66	30.31	30.34	145,357	-0.45(-1.45%)
May 21, 2024	30.69	30.82	30.67	30.78	331,581	+0.07(+0.23%)
May 20, 2024	30.61	30.72	30.61	30.71	102,775	+0.07(+0.23%)
May 17, 2024	30.49	30.65	30.46	30.64	206,926	+0.10(+0.32%)
May 16, 2024	30.49	30.68	30.49	30.55	218,227	+0.03(+0.10%)
May 15, 2024	30.44	30.59	30.41	30.52	140,837	+0.16(+0.52%)
May 14, 2024	30.22	30.37	30.15	30.36	209,820	+0.18(+0.59%)
May 13, 2024	30.36	30.46	30.15	30.18	218,196	-0.13(-0.42%)
May 10, 2024	30.34	30.34	30.20	30.31	172,371	+0.04(+0.13%)
May 09, 2024	30.04	30.28	30.02	30.27	117,499	+0.30(+0.99%)
May 08, 2024	29.71	30.00	29.70	29.97	112,894	+0.15(+0.50%)
May 07, 2024	29.72	29.87	29.72	29.82	95,825	+0.13(+0.43%)
May 06, 2024	29.66	29.72	29.55	29.69	186,446	+0.18(+0.60%)
May 03, 2024	29.57	29.58	29.33	29.52	160,693	+0.15(+0.51%)
May 02, 2024	29.22	29.47	29.14	29.37	114,932	+0.33(+1.12%)
May 01, 2024	29.16	29.30	28.97	29.04	214,674	-0.09(-0.31%)
Apr 30, 2024	29.39	29.39	29.13	29.13	134,162	-0.35(-1.18%)
Apr 29, 2024	29.33	29.50	29.33	29.48	95,028	+0.21(+0.71%)
Apr 26, 2024	29.41	29.42	29.25	29.27	109,168	-0.17(-0.57%)
Apr 25, 2024	29.28	29.46	29.13	29.44	163,200	+0.05(+0.17%)
Apr 24, 2024	29.07	29.39	28.95	29.39	121,421	+0.20(+0.68%)
Apr 23, 2024	29.07	29.27	29.04	29.19	141,371	+0.11(+0.37%)
Apr 22, 2024	28.91	29.19	28.74	29.08	127,149	+0.17(+0.58%)
Apr 19, 2024	28.54	28.98	28.54	28.91	148,679	+0.49(+1.74%)
Apr 18, 2024	28.30	28.48	28.28	28.42	152,215	+0.17(+0.60%)
Apr 17, 2024	28.09	28.32	28.01	28.25	161,442	+0.29(+1.03%)
Apr 16, 2024	28.27	28.27	27.89	27.96	141,971	-0.31(-1.09%)
Apr 15, 2024	28.71	28.85	28.22	28.27	163,569	-0.32(-1.11%)
Apr 12, 2024	28.92	29.10	28.49	28.59	117,797	-0.30(-1.03%)
Apr 11, 2024	28.99	28.99	28.69	28.88	146,384	-0.02(-0.07%)
Apr 10, 2024	28.99	29.02	28.78	28.90	305,185	-0.37(-1.25%)
Apr 09, 2024	29.40	29.40	29.15	29.27	240,282	+0.00(+0.02%)
Apr 08, 2024	29.24	29.39	29.21	29.26	144,565	+0.06(+0.22%)
Apr 05, 2024	29.16	29.25	28.98	29.20	212,536	+0.00(+0.00%)
Apr 04, 2024	29.49	29.49	29.10	29.20	134,846	-0.14(-0.47%)
Apr 03, 2024	29.27	29.41	29.24	29.34	172,345	+0.07(+0.24%)
Apr 02, 2024	29.09	29.28	29.09	29.27	153,262	+0.17(+0.58%)

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.