Indicators

North American Energy Infr Fund FT (NY: EMLP )

33.45 +0.25 (+0.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.99	19.15	18.75	18.86	944,612	-0.19(-1.02%)
Jan 28, 2021	18.88	19.17	18.85	19.05	690,614	+0.30(+1.60%)
Jan 27, 2021	19.12	19.12	18.73	18.75	759,610	-0.55(-2.83%)
Jan 26, 2021	19.52	19.57	19.23	19.30	1,042,699	-0.16(-0.82%)
Jan 25, 2021	19.41	19.60	19.27	19.46	614,926	+0.04(+0.23%)
Jan 22, 2021	19.36	19.45	19.24	19.42	460,789	-0.10(-0.50%)
Jan 21, 2021	19.77	19.77	19.48	19.51	533,896	-0.19(-0.98%)
Jan 20, 2021	19.74	19.77	19.64	19.71	952,917	+0.05(+0.27%)
Jan 19, 2021	19.73	19.74	19.60	19.65	1,068,430	+0.00(+0.00%)
Jan 15, 2021	19.55	19.71	19.39	19.65	384,766	+0.02(+0.09%)
Jan 14, 2021	19.57	19.69	19.47	19.64	392,991	+0.13(+0.68%)
Jan 13, 2021	19.38	19.57	19.31	19.50	381,108	+0.15(+0.77%)
Jan 12, 2021	19.07	19.38	19.02	19.35	1,392,090	+0.35(+1.86%)
Jan 11, 2021	18.85	19.05	18.85	19.00	727,060	-0.04(-0.19%)
Jan 08, 2021	19.20	19.20	18.88	19.04	652,321	-0.05(-0.28%)
Jan 07, 2021	19.15	19.18	18.94	19.09	773,886	+0.05(+0.28%)
Jan 06, 2021	18.63	19.06	18.56	19.04	676,398	+0.56(+3.00%)
Jan 05, 2021	18.23	18.64	18.23	18.48	530,630	+0.33(+1.80%)

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.