Indicators

North American Energy Infr Fund FT (NY: EMLP )

30.24 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.62	19.88	19.46	19.61	469,673	-0.10(-0.50%)
Jan 29, 2015	19.61	19.70	19.32	19.70	749,823	+0.13(+0.68%)
Jan 28, 2015	19.96	19.97	19.53	19.57	798,110	-0.34(-1.70%)
Jan 27, 2015	19.77	19.99	19.77	19.91	739,251	-0.02(-0.11%)
Jan 26, 2015	19.92	19.94	19.75	19.93	1,013,193	+0.04(+0.21%)
Jan 23, 2015	19.82	20.01	19.82	19.89	435,744	+0.03(+0.14%)
Jan 22, 2015	19.80	19.94	19.71	19.86	858,839	+0.08(+0.43%)
Jan 21, 2015	19.53	19.80	19.45	19.77	778,827	+0.27(+1.41%)
Jan 20, 2015	19.54	19.63	19.34	19.50	592,333	-0.04(-0.18%)
Jan 16, 2015	19.15	19.53	19.14	19.53	246,744	+0.40(+2.10%)
Jan 15, 2015	19.29	19.30	19.10	19.13	2,077,204	-0.03(-0.15%)
Jan 14, 2015	18.89	19.17	18.75	19.16	604,023	+0.17(+0.89%)
Jan 13, 2015	19.23	19.31	18.84	18.99	577,108	-0.13(-0.70%)
Jan 12, 2015	19.40	19.40	19.01	19.13	332,666	-0.32(-1.67%)
Jan 09, 2015	19.54	19.55	19.32	19.45	672,011	-0.08(-0.40%)
Jan 08, 2015	19.39	19.55	19.39	19.53	708,918	+0.24(+1.24%)
Jan 07, 2015	19.35	19.37	19.14	19.29	432,415	+0.08(+0.44%)
Jan 06, 2015	19.48	19.55	19.08	19.20	627,078	-0.26(-1.34%)
Jan 05, 2015	19.91	19.94	19.44	19.46	717,016	-0.51(-2.54%)

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.