Indicators

North American Energy Infr Fund FT (NY: EMLP )

33.64 +0.20 (+0.60%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.63	19.63	19.45	19.48	130,074	-0.38(-1.91%)
Nov 26, 2014	19.72	19.86	19.86	19.86	215,418	+0.17(+0.86%)
Nov 25, 2014	19.75	19.79	19.65	19.69	241,243	-0.01(-0.04%)
Nov 24, 2014	19.82	19.85	19.66	19.70	310,120	-0.10(-0.53%)
Nov 21, 2014	19.91	19.97	19.74	19.80	274,540	+0.04(+0.21%)
Nov 20, 2014	19.65	19.81	19.58	19.76	276,878	+0.05(+0.25%)
Nov 19, 2014	19.62	19.74	19.59	19.71	253,350	+0.11(+0.57%)
Nov 18, 2014	19.52	19.65	19.52	19.60	413,744	+0.09(+0.46%)
Nov 17, 2014	19.26	19.52	19.23	19.51	175,601	+0.21(+1.08%)
Nov 14, 2014	19.21	19.32	19.18	19.30	377,954	+0.09(+0.47%)
Nov 13, 2014	19.42	19.42	19.15	19.21	1,090,731	-0.19(-0.97%)
Nov 12, 2014	19.40	19.42	19.26	19.40	202,369	-0.05(-0.25%)
Nov 11, 2014	19.47	19.52	19.38	19.45	184,311	+0.01(+0.04%)
Nov 10, 2014	19.50	19.54	19.39	19.44	192,637	+0.01(+0.07%)
Nov 07, 2014	19.31	19.46	19.31	19.42	404,239	+0.20(+1.05%)
Nov 06, 2014	19.40	19.40	19.12	19.22	479,419	-0.13(-0.65%)
Nov 05, 2014	19.22	19.36	19.05	19.35	2,837,239	+0.29(+1.50%)
Nov 04, 2014	19.39	19.39	19.02	19.06	1,649,538	-0.35(-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.