North American Energy Infr Fund FT (NY: EMLP )

24.89 USD -0.22 (-0.88%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 25.05 25.15 24.81 24.89 569,671 -0.22(-0.88%)
Jan 20, 2022 25.30 25.50 25.08 25.11 177,223 -0.16(-0.63%)
Jan 19, 2022 25.52 25.52 25.20 25.27 410,396 -0.14(-0.55%)
Jan 18, 2022 25.53 25.53 25.25 25.41 507,675 -0.12(-0.47%)
Jan 14, 2022 25.53 0 +0.03(+0.12%)
Jan 13, 2022 25.59 25.71 25.45 25.50 655,067 +0.00(+0.00%)
Jan 12, 2022 25.50 25.58 25.41 25.50 300,062 +0.09(+0.35%)
Jan 11, 2022 25.22 25.45 25.17 25.41 436,232 +0.16(+0.63%)
Jan 10, 2022 25.32 25.32 25.05 25.25 419,078 -0.05(-0.20%)
Jan 07, 2022 25.16 25.36 25.04 25.30 496,599 +0.18(+0.72%)
Jan 06, 2022 25.16 25.25 25.02 25.12 296,198 +0.07(+0.28%)
Jan 05, 2022 25.25 25.41 25.02 25.05 330,845 -0.14(-0.56%)
Jan 04, 2022 25.12 25.31 25.09 25.19 316,465 +0.13(+0.52%)
Jan 03, 2022 24.94 25.07 24.86 25.06 371,285 +0.10(+0.40%)
Dec 31, 2021 24.78 24.99 24.72 24.96 215,299 +0.22(+0.89%)
Dec 30, 2021 24.71 24.83 24.71 24.74 371,694 +0.00(+0.00%)
Dec 29, 2021 24.74 24.75 24.63 24.74 201,517 +0.02(+0.08%)
Dec 28, 2021 24.74 24.80 24.67 24.72 278,003 +0.07(+0.28%)
Dec 27, 2021 24.62 24.65 24.37 24.65 278,829 +0.20(+0.82%)
Dec 23, 2021 24.53 24.53 24.37 24.45 407,174 -0.10(-0.41%)
Dec 22, 2021 24.50 24.55 24.29 24.55 366,740 +0.17(+0.70%)
Dec 21, 2021 24.44 24.55 24.31 24.38 461,116 +0.19(+0.79%)
Dec 20, 2021 24.09 24.23 23.88 24.19 418,869 -0.21(-0.86%)
Dec 17, 2021 24.57 24.61 24.37 24.40 253,287 -0.25(-1.01%)
Dec 16, 2021 24.65 24.84 24.58 24.65 590,422 +0.10(+0.41%)
Dec 15, 2021 24.32 24.62 24.15 24.55 588,378 +0.27(+1.11%)
Dec 14, 2021 24.39 24.48 24.26 24.28 184,780 -0.19(-0.78%)
Dec 13, 2021 24.87 24.87 24.35 24.47 192,095 -0.02(-0.08%)
Dec 10, 2021 24.48 24.51 24.34 24.49 228,538 +0.10(+0.41%)
Dec 09, 2021 24.50 24.55 24.35 24.39 310,298 -0.18(-0.73%)
Dec 08, 2021 24.62 24.67 24.50 24.57 155,774 +0.00(+0.00%)
Dec 07, 2021 24.51 24.71 24.44 24.57 382,744 +0.22(+0.90%)
Dec 06, 2021 24.29 24.52 24.17 24.35 197,831 +0.25(+1.04%)
Dec 03, 2021 24.21 24.26 23.94 24.10 223,017 +0.00(+0.00%)
Dec 02, 2021 23.78 24.21 23.71 24.10 147,142 +0.36(+1.52%)
Dec 01, 2021 24.23 24.45 23.71 23.74 201,164 -0.21(-0.88%)
Nov 30, 2021 24.41 24.41 23.93 23.95 270,376 -0.67(-2.72%)
Nov 29, 2021 24.79 24.79 24.52 24.62 133,965 +0.08(+0.33%)
Nov 26, 2021 24.52 24.68 24.37 24.54 129,740 -0.49(-1.96%)
Nov 24, 2021 24.78 25.03 24.75 25.03 201,658 +0.19(+0.76%)
Nov 23, 2021 24.76 24.87 24.72 24.84 122,440 +0.14(+0.57%)
Nov 22, 2021 24.55 24.81 24.52 24.70 134,345 +0.12(+0.49%)
Nov 19, 2021 24.60 24.63 24.47 24.58 215,358 -0.14(-0.57%)
Nov 18, 2021 24.79 24.72 24.68 24.72 205,134 -0.09(-0.36%)
Nov 17, 2021 24.91 24.95 24.76 24.81 402,386 -0.18(-0.72%)
Nov 16, 2021 25.07 25.13 24.94 24.99 164,507 -0.08(-0.32%)
Nov 15, 2021 24.96 25.08 24.88 25.07 168,603 +0.16(+0.64%)
Nov 12, 2021 24.89 24.92 24.78 24.91 98,637 +0.04(+0.16%)
Nov 11, 2021 24.94 24.97 24.82 24.87 113,125 -0.01(-0.04%)
Nov 10, 2021 25.00 24.88 189,406 -0.14(-0.56%)
Nov 09, 2021 24.99 25.04 24.89 25.02 188,635 +0.02(+0.08%)
Nov 08, 2021 25.24 25.24 24.92 25.00 218,539 -0.15(-0.60%)
Nov 05, 2021 25.16 25.20 25.08 25.15 194,246 +0.11(+0.44%)
Nov 04, 2021 25.19 25.19 24.89 25.04 156,941 -0.12(-0.48%)
Nov 03, 2021 25.11 25.24 25.04 25.16 260,799 -0.06(-0.24%)
Nov 02, 2021 25.33 25.33 25.09 25.22 222,039 -0.13(-0.51%)
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.