North American Energy Infr Fund FT (NY: EMLP )

34.10 +0.14 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.03 16.22 15.92 16.13 425,204 +0.08(+0.52%)
Oct 29, 2015 15.92 16.06 15.87 16.04 375,214 +0.12(+0.75%)
Oct 28, 2015 15.78 16.03 15.74 15.92 678,556 +0.22(+1.38%)
Oct 27, 2015 15.90 15.90 15.62 15.71 582,525 -0.24(-1.53%)
Oct 26, 2015 16.13 16.13 15.92 15.95 1,504,026 -0.18(-1.13%)
Oct 23, 2015 16.34 16.34 16.06 16.13 409,777 -0.17(-1.07%)
Oct 22, 2015 16.30 16.39 16.17 16.31 485,821 -0.08(-0.51%)
Oct 21, 2015 16.57 16.62 16.37 16.39 240,091 -0.17(-1.05%)
Oct 20, 2015 16.49 16.61 16.44 16.57 232,519 +0.06(+0.34%)
Oct 19, 2015 16.57 16.57 16.39 16.51 178,151 -0.10(-0.63%)
Oct 16, 2015 16.60 16.66 16.55 16.62 148,889 +0.05(+0.30%)
Oct 15, 2015 16.37 16.58 16.30 16.57 365,555 +0.20(+1.24%)
Oct 14, 2015 16.34 16.39 16.23 16.36 252,915 +0.01(+0.09%)
Oct 13, 2015 16.47 16.54 16.35 16.35 757,023 -0.15(-0.93%)
Oct 12, 2015 16.62 16.62 16.43 16.50 286,978 -0.12(-0.71%)
Oct 09, 2015 16.69 16.69 16.52 16.62 184,819 -0.02(-0.13%)
Oct 08, 2015 16.43 16.71 16.39 16.64 414,028 +0.17(+1.02%)
Oct 07, 2015 16.41 16.57 16.37 16.48 496,385 +0.17(+1.07%)
Oct 06, 2015 16.34 16.47 16.24 16.30 418,245 -0.03(-0.17%)
Oct 05, 2015 15.95 16.34 15.95 16.33 374,792 +0.47(+2.95%)
Oct 02, 2015 15.41 15.88 15.39 15.86 426,064 +0.39(+2.53%)
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.