Skip to main content

North American Energy Infr Fund FT (NY: EMLP )

29.53 +0.28 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.34 29.56 29.54 29.53 619,628 +0.28(+0.96%)
Mar 27, 2024 28.86 29.30 28.86 29.25 224,151 +0.44(+1.53%)
Mar 26, 2024 29.03 29.04 28.79 28.81 234,326 -0.09(-0.31%)
Mar 25, 2024 28.89 29.07 28.88 28.90 228,630 +0.04(+0.14%)
Mar 22, 2024 28.98 29.00 28.84 28.86 137,105 -0.10(-0.35%)
Mar 21, 2024 28.89 29.05 28.86 28.96 176,880 +0.12(+0.43%)
Mar 20, 2024 28.68 28.92 28.68 28.84 380,241 +0.06(+0.21%)
Mar 19, 2024 28.56 28.78 28.53 28.78 352,211 +0.25(+0.87%)
Mar 18, 2024 28.43 28.58 28.36 28.53 158,430 +0.13(+0.45%)
Mar 15, 2024 28.28 28.52 28.28 28.40 133,110 +0.06(+0.21%)
Mar 14, 2024 28.59 28.60 28.21 28.34 192,646 -0.24(-0.83%)
Mar 13, 2024 28.64 28.81 28.56 28.58 124,002 +0.03(+0.10%)
Mar 12, 2024 28.58 28.61 28.43 28.55 148,030 -0.06(-0.21%)
Mar 11, 2024 28.46 28.61 28.36 28.61 213,268 +0.18(+0.63%)
Mar 08, 2024 28.53 28.55 28.41 28.43 182,872 -0.07(-0.24%)
Mar 07, 2024 28.45 28.57 28.44 28.50 155,572 +0.15(+0.52%)
Mar 06, 2024 28.34 28.46 28.32 28.35 163,141 +0.19(+0.67%)
Mar 05, 2024 28.08 28.44 28.08 28.16 159,283 +0.08(+0.28%)
Mar 04, 2024 27.86 28.10 27.86 28.08 180,517 +0.22(+0.78%)
Mar 01, 2024 27.84 27.90 27.67 27.87 212,103 +0.10(+0.36%)
Feb 29, 2024 27.73 27.85 27.71 27.77 257,259 +0.13(+0.47%)
Feb 28, 2024 27.71 27.82 27.59 27.64 97,175 -0.06(-0.21%)
Feb 27, 2024 27.57 27.77 27.57 27.70 146,229 +0.20(+0.72%)
Feb 26, 2024 27.80 27.80 27.49 27.50 380,695 -0.37(-1.32%)
Feb 23, 2024 27.81 27.96 27.78 27.87 185,547 +0.03(+0.11%)
Feb 22, 2024 27.89 27.89 27.64 27.84 182,813 -0.04(-0.14%)
Feb 21, 2024 27.52 27.89 27.52 27.88 184,453 +0.39(+1.41%)
Feb 20, 2024 27.45 27.66 27.43 27.49 275,552 +0.00(+0.00%)
Feb 16, 2024 27.29 27.58 27.22 27.49 188,863 +0.17(+0.62%)
Feb 15, 2024 26.80 27.37 26.80 27.32 446,007 +0.55(+2.07%)
Feb 14, 2024 26.84 26.89 26.68 26.77 455,164 +0.07(+0.26%)
Feb 13, 2024 26.92 26.96 26.57 26.70 241,556 -0.35(-1.28%)
Feb 12, 2024 26.69 27.13 26.69 27.04 333,489 +0.38(+1.41%)
Feb 09, 2024 26.64 26.74 26.55 26.67 248,460 +0.05(+0.19%)
Feb 08, 2024 26.62 26.69 26.53 26.62 259,781 -0.04(-0.15%)
Feb 07, 2024 26.77 26.77 26.56 26.66 425,049 +0.05(+0.19%)
Feb 06, 2024 26.62 26.69 26.52 26.61 770,984 -0.03(-0.11%)
Feb 05, 2024 26.84 26.84 26.55 26.64 497,046 -0.34(-1.25%)
Feb 02, 2024 27.11 27.11 26.82 26.97 553,357 -0.28(-1.02%)
Feb 01, 2024 27.00 27.33 26.93 27.25 403,580 +0.27(+0.99%)
Jan 31, 2024 27.34 27.34 26.94 26.98 293,718 -0.28(-1.02%)
Jan 30, 2024 27.20 27.32 27.05 27.26 209,869 +0.03(+0.11%)
Jan 29, 2024 27.08 27.24 26.93 27.23 200,403 +0.11(+0.40%)
Jan 26, 2024 27.08 27.14 27.00 27.12 193,360 +0.11(+0.40%)
Jan 25, 2024 26.81 27.03 26.72 27.01 204,156 +0.43(+1.60%)
Jan 24, 2024 26.87 26.92 26.59 26.59 248,335 -0.17(-0.63%)
Jan 23, 2024 26.77 26.83 26.65 26.76 195,832 -0.02(-0.07%)
Jan 22, 2024 26.78 26.94 26.72 26.78 170,115 +0.03(+0.11%)
Jan 19, 2024 26.82 26.82 26.62 26.75 159,429 -0.05(-0.19%)
Jan 18, 2024 26.86 26.86 26.60 26.80 328,054 -0.04(-0.15%)
Jan 17, 2024 26.99 27.14 26.71 26.83 340,897 -0.29(-1.06%)
Jan 16, 2024 27.33 27.33 27.08 27.12 191,090 -0.30(-1.08%)
Jan 12, 2024 27.50 27.52 27.33 27.42 527,310 +0.21(+0.76%)
Jan 11, 2024 27.58 27.58 27.15 27.21 157,835 -0.36(-1.29%)
Jan 10, 2024 27.64 27.64 27.47 27.57 293,652 -0.06(-0.22%)
Jan 09, 2024 27.67 27.67 27.48 27.63 346,612 -0.10(-0.36%)
Jan 08, 2024 27.54 27.74 27.39 27.73 221,588 +0.11(+0.39%)
Jan 05, 2024 27.64 27.81 27.53 27.62 284,795 +0.00(+0.00%)
Jan 04, 2024 27.81 27.95 27.59 27.62 190,832 -0.13(-0.46%)
Jan 03, 2024 27.59 27.84 27.50 27.75 255,605 +0.10(+0.36%)
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.