Skip to main content

North American Energy Infr Fund FT (NY: EMLP )

30.46 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 29.39 29.39 29.13 29.13 134,162 -0.35(-1.18%)
Apr 29, 2024 29.33 29.50 29.33 29.48 95,028 +0.21(+0.71%)
Apr 26, 2024 29.41 29.42 29.25 29.27 109,168 -0.17(-0.57%)
Apr 25, 2024 29.28 29.46 29.13 29.44 163,200 +0.05(+0.17%)
Apr 24, 2024 29.07 29.39 28.95 29.39 121,421 +0.20(+0.68%)
Apr 23, 2024 29.07 29.27 29.04 29.19 141,371 +0.11(+0.37%)
Apr 22, 2024 28.91 29.19 28.74 29.08 127,149 +0.17(+0.58%)
Apr 19, 2024 28.54 28.98 28.54 28.91 148,679 +0.49(+1.74%)
Apr 18, 2024 28.30 28.48 28.28 28.42 152,215 +0.17(+0.60%)
Apr 17, 2024 28.09 28.32 28.01 28.25 161,442 +0.29(+1.03%)
Apr 16, 2024 28.27 28.27 27.89 27.96 141,971 -0.31(-1.09%)
Apr 15, 2024 28.71 28.85 28.22 28.27 163,569 -0.32(-1.11%)
Apr 12, 2024 28.92 29.10 28.49 28.59 117,797 -0.30(-1.03%)
Apr 11, 2024 28.99 28.99 28.69 28.88 146,384 -0.02(-0.07%)
Apr 10, 2024 28.99 29.02 28.78 28.90 305,185 -0.37(-1.25%)
Apr 09, 2024 29.40 29.40 29.15 29.27 240,282 +0.00(+0.02%)
Apr 08, 2024 29.24 29.39 29.21 29.26 144,565 +0.06(+0.22%)
Apr 05, 2024 29.16 29.25 28.98 29.20 212,536 +0.00(+0.00%)
Apr 04, 2024 29.49 29.49 29.10 29.20 134,846 -0.14(-0.47%)
Apr 03, 2024 29.27 29.41 29.24 29.34 172,345 +0.07(+0.24%)
Apr 02, 2024 29.09 29.28 29.09 29.27 153,262 +0.17(+0.58%)
Apr 01, 2024 29.23 29.23 29.03 29.10 179,741 -0.13(-0.44%)
Mar 28, 2024 29.04 29.26 29.24 29.23 626,000 +0.28(+0.96%)
Mar 27, 2024 28.57 29.00 28.57 28.95 226,456 +0.44(+1.53%)
Mar 26, 2024 28.73 28.74 28.50 28.52 236,735 -0.09(-0.31%)
Mar 25, 2024 28.60 28.77 28.58 28.61 230,981 +0.04(+0.14%)
Mar 22, 2024 28.68 28.70 28.55 28.57 138,515 -0.10(-0.35%)
Mar 21, 2024 28.60 28.75 28.57 28.67 178,699 +0.12(+0.43%)
Mar 20, 2024 28.39 28.62 28.39 28.54 384,151 +0.06(+0.21%)
Mar 19, 2024 28.27 28.48 28.24 28.48 355,833 +0.25(+0.87%)
Mar 18, 2024 28.14 28.29 28.07 28.24 160,059 +0.13(+0.45%)
Mar 15, 2024 27.99 28.23 27.99 28.11 134,479 +0.06(+0.21%)
Mar 14, 2024 28.30 28.31 27.92 28.05 194,627 -0.24(-0.83%)
Mar 13, 2024 28.35 28.51 28.27 28.29 125,277 +0.03(+0.10%)
Mar 12, 2024 28.29 28.32 28.14 28.26 149,553 -0.06(-0.21%)
Mar 11, 2024 28.17 28.32 28.07 28.32 215,462 +0.18(+0.63%)
Mar 08, 2024 28.24 28.26 28.12 28.14 184,753 -0.07(-0.24%)
Mar 07, 2024 28.16 28.28 28.15 28.21 157,172 +0.15(+0.52%)
Mar 06, 2024 28.05 28.17 28.03 28.06 164,819 +0.19(+0.67%)
Mar 05, 2024 27.80 28.15 27.80 27.88 160,922 +0.08(+0.28%)
Mar 04, 2024 27.57 27.81 27.57 27.80 182,373 +0.22(+0.78%)
Mar 01, 2024 27.55 27.62 27.39 27.58 214,284 +0.10(+0.36%)
Feb 29, 2024 27.44 27.56 27.42 27.48 259,905 +0.13(+0.47%)
Feb 28, 2024 27.42 27.54 27.31 27.36 98,174 -0.06(-0.21%)
Feb 27, 2024 27.29 27.48 27.29 27.41 147,733 +0.20(+0.72%)
Feb 26, 2024 27.51 27.51 27.21 27.22 384,610 -0.36(-1.32%)
Feb 23, 2024 27.52 27.68 27.49 27.58 187,456 +0.03(+0.11%)
Feb 22, 2024 27.60 27.61 27.36 27.55 184,693 -0.04(-0.14%)
Feb 21, 2024 27.24 27.60 27.24 27.59 186,350 +0.38(+1.41%)
Feb 20, 2024 27.17 27.38 27.15 27.21 278,385 +0.00(+0.00%)
Feb 16, 2024 27.01 27.30 26.94 27.21 190,806 +0.17(+0.62%)
Feb 15, 2024 26.53 27.09 26.53 27.04 450,594 +0.55(+2.07%)
Feb 14, 2024 26.57 26.62 26.40 26.49 459,845 +0.07(+0.26%)
Feb 13, 2024 26.65 26.69 26.30 26.42 244,040 -0.34(-1.28%)
Feb 12, 2024 26.41 26.86 26.41 26.77 336,919 +0.37(+1.41%)
Feb 09, 2024 26.37 26.46 26.28 26.39 251,015 +0.05(+0.19%)
Feb 08, 2024 26.35 26.41 26.26 26.35 262,452 -0.04(-0.15%)
Feb 07, 2024 26.49 26.49 26.29 26.39 429,420 +0.05(+0.19%)
Feb 06, 2024 26.35 26.42 26.25 26.34 778,914 -0.03(-0.11%)
Feb 05, 2024 26.57 26.57 26.28 26.37 502,158 -0.33(-1.25%)
Feb 02, 2024 26.84 26.84 26.55 26.70 559,048 -0.27(-1.02%)
Feb 01, 2024 26.73 27.05 26.66 26.97 407,731 +0.26(+0.99%)
Jan 31, 2024 27.06 27.06 26.67 26.71 296,739 -0.27(-1.02%)
Jan 30, 2024 26.92 27.04 26.77 26.98 212,027 +0.03(+0.11%)
Jan 29, 2024 26.81 26.96 26.65 26.95 202,464 +0.11(+0.40%)
Jan 26, 2024 26.81 26.87 26.72 26.85 195,349 +0.11(+0.40%)
Jan 25, 2024 26.54 26.76 26.45 26.74 206,255 +0.42(+1.60%)
Jan 24, 2024 26.60 26.65 26.32 26.32 250,889 -0.17(-0.63%)
Jan 23, 2024 26.49 26.56 26.38 26.48 197,846 -0.02(-0.07%)
Jan 22, 2024 26.50 26.67 26.45 26.50 171,865 +0.03(+0.11%)
Jan 19, 2024 26.55 26.55 26.35 26.47 161,068 -0.05(-0.18%)
Jan 18, 2024 26.59 26.59 26.33 26.52 331,428 -0.04(-0.15%)
Jan 17, 2024 26.72 26.86 26.43 26.56 344,402 -0.28(-1.06%)
Jan 16, 2024 27.05 27.05 26.80 26.85 193,056 -0.29(-1.08%)
Jan 12, 2024 27.22 27.24 27.05 27.14 532,733 +0.21(+0.76%)
Jan 11, 2024 27.30 27.30 26.87 26.93 159,458 -0.35(-1.29%)
Jan 10, 2024 27.36 27.36 27.19 27.29 296,672 -0.06(-0.22%)
Jan 09, 2024 27.39 27.39 27.20 27.35 350,177 -0.10(-0.36%)
Jan 08, 2024 27.26 27.45 27.11 27.44 223,867 +0.11(+0.39%)
Jan 05, 2024 27.36 27.52 27.25 27.34 287,724 +0.00(+0.00%)
Jan 04, 2024 27.52 27.67 27.31 27.34 192,795 -0.13(-0.46%)
Jan 03, 2024 27.31 27.55 27.22 27.46 258,234 +0.10(+0.36%)
Jan 02, 2024 27.07 27.42 27.07 27.37 611,137 +0.21(+0.76%)
Dec 29, 2023 27.15 27.17 27.02 27.16 302,523 +0.01(+0.04%)
Dec 28, 2023 27.10 27.23 27.10 27.15 323,384 -0.01(-0.04%)
Dec 27, 2023 27.20 27.20 27.05 27.16 236,160 -0.02(-0.07%)
Dec 26, 2023 27.08 27.23 27.07 27.18 188,921 +0.12(+0.43%)
Dec 22, 2023 27.07 27.20 27.00 27.06 140,137 +0.13(+0.48%)
Dec 21, 2023 26.84 27.01 26.78 26.93 204,881 +0.14(+0.51%)
Dec 20, 2023 27.06 27.13 26.79 26.80 566,032 -0.32(-1.18%)
Dec 19, 2023 26.98 27.12 26.97 27.12 211,783 +0.19(+0.72%)
Dec 18, 2023 26.98 27.16 26.92 26.92 119,611 +0.10(+0.36%)
Dec 15, 2023 27.09 27.12 26.76 26.83 425,937 -0.38(-1.39%)
Dec 14, 2023 27.31 27.51 27.14 27.20 297,170 +0.13(+0.47%)
Dec 13, 2023 26.46 27.12 26.35 27.08 377,957 +0.65(+2.46%)
Dec 12, 2023 26.60 26.60 26.35 26.43 255,309 -0.23(-0.88%)
Dec 11, 2023 26.68 26.72 26.57 26.66 291,972 -0.03(-0.11%)
Dec 08, 2023 26.66 26.71 26.58 26.69 171,556 +0.07(+0.26%)
Dec 07, 2023 26.80 26.84 26.60 26.62 270,709 -0.13(-0.47%)
Dec 06, 2023 26.78 26.89 26.70 26.75 209,617 +0.01(+0.04%)
Dec 05, 2023 27.00 27.03 26.74 26.74 142,159 -0.32(-1.19%)
Dec 04, 2023 26.97 27.16 26.96 27.06 294,822 -0.05(-0.18%)
Dec 01, 2023 26.84 27.13 26.74 27.11 201,114 +0.25(+0.94%)
Nov 30, 2023 26.65 26.86 26.63 26.86 132,651 +0.24(+0.91%)
Nov 29, 2023 26.67 26.71 26.52 26.61 294,865 +0.05(+0.18%)
Nov 28, 2023 26.63 26.75 26.55 26.56 306,560 -0.02(-0.07%)
Nov 27, 2023 26.57 26.59 26.45 26.58 211,672 -0.01(-0.04%)
Nov 24, 2023 26.49 26.64 26.49 26.59 69,768 +0.07(+0.26%)
Nov 22, 2023 26.31 26.53 26.24 26.52 158,392 +0.11(+0.40%)
Nov 21, 2023 26.42 26.48 26.25 26.42 281,316 +0.01(+0.04%)
Nov 20, 2023 26.39 26.48 26.27 26.41 336,004 +0.03(+0.11%)
Nov 17, 2023 26.23 26.42 26.23 26.38 248,769 +0.25(+0.97%)
Nov 16, 2023 26.29 26.38 26.09 26.13 211,022 -0.16(-0.59%)
Nov 15, 2023 26.27 26.50 26.25 26.28 261,536 +0.03(+0.11%)
Nov 14, 2023 26.06 26.31 26.04 26.25 297,348 +0.54(+2.12%)
Nov 13, 2023 25.75 25.78 25.60 25.71 95,310 -0.02(-0.08%)
Nov 10, 2023 25.75 25.80 25.65 25.73 178,722 +0.08(+0.30%)
Nov 09, 2023 25.90 25.95 25.63 25.65 189,169 -0.13(-0.49%)
Nov 08, 2023 26.00 26.00 25.68 25.78 196,957 -0.30(-1.16%)
Nov 07, 2023 26.21 26.21 26.03 26.08 234,374 -0.20(-0.78%)
Nov 06, 2023 26.54 26.56 26.28 26.28 222,275 -0.24(-0.92%)
Nov 03, 2023 26.69 26.71 26.51 26.52 210,459 +0.02(+0.07%)
Nov 02, 2023 25.83 26.50 25.75 26.50 227,835 +0.76(+2.95%)
Nov 01, 2023 25.66 25.82 25.39 25.75 681,352 +0.17(+0.65%)
Oct 31, 2023 25.54 25.62 25.39 25.58 431,428 +0.13(+0.50%)
Oct 30, 2023 25.47 25.60 25.24 25.45 97,292 +0.10(+0.38%)
Oct 27, 2023 25.74 25.74 25.33 25.36 172,307 -0.37(-1.44%)
Oct 26, 2023 25.66 25.83 25.62 25.73 150,557 +0.03(+0.11%)
Oct 25, 2023 25.70 25.77 25.60 25.70 203,264 -0.01(-0.04%)
Oct 24, 2023 25.61 25.75 25.59 25.71 285,300 +0.24(+0.95%)
Oct 23, 2023 25.53 25.66 25.39 25.46 285,566 -0.14(-0.53%)
Oct 20, 2023 25.84 25.87 25.60 25.60 351,439 -0.27(-1.05%)
Oct 19, 2023 25.98 26.14 25.83 25.87 2,498,223 -0.11(-0.41%)
Oct 18, 2023 26.13 26.14 25.91 25.98 243,564 -0.15(-0.56%)
Oct 17, 2023 26.04 26.24 26.04 26.13 121,732 -0.02(-0.07%)
Oct 16, 2023 25.99 26.17 25.86 26.15 131,148 +0.26(+1.01%)
Oct 13, 2023 25.83 25.96 25.78 25.88 131,388 +0.18(+0.72%)
Oct 12, 2023 25.94 25.94 25.52 25.70 123,031 -0.19(-0.75%)
Oct 11, 2023 25.66 25.91 25.60 25.89 132,150 +0.29(+1.14%)
Oct 10, 2023 25.39 25.66 25.39 25.60 136,134 +0.23(+0.92%)
Oct 09, 2023 25.14 25.38 25.14 25.37 82,329 +0.38(+1.52%)
Oct 06, 2023 24.62 25.08 24.40 24.99 113,675 +0.25(+1.02%)
Oct 05, 2023 24.57 24.79 24.51 24.74 179,326 +0.05(+0.20%)
Oct 04, 2023 24.83 24.83 24.39 24.69 336,920 -0.13(-0.51%)
Oct 03, 2023 24.82 24.84 24.53 24.81 828,254 -0.13(-0.51%)
Oct 02, 2023 25.66 25.66 24.83 24.94 324,611 -0.75(-2.91%)
Sep 29, 2023 25.91 25.91 25.57 25.69 829,020 -0.08(-0.30%)
Sep 28, 2023 26.00 26.00 25.75 25.77 248,035 -0.17(-0.64%)
Sep 27, 2023 26.13 26.15 25.90 25.93 311,897 -0.16(-0.60%)
Sep 26, 2023 26.53 26.53 26.06 26.09 452,087 -0.52(-1.97%)
Sep 25, 2023 26.50 26.63 26.51 26.61 985,735 +0.05(+0.18%)
Sep 22, 2023 26.62 26.78 26.55 26.56 434,299 +0.03(+0.12%)
Sep 21, 2023 26.84 26.84 26.50 26.53 149,241 -0.29(-1.08%)
Sep 20, 2023 26.80 27.00 26.77 26.82 173,821 +0.08(+0.29%)
Sep 19, 2023 26.87 26.93 26.71 26.74 294,315 -0.10(-0.36%)
Sep 18, 2023 26.79 26.84 26.66 26.84 105,779 +0.11(+0.40%)
Sep 15, 2023 26.81 26.93 26.73 26.73 271,903 -0.12(-0.43%)
Sep 14, 2023 26.68 26.88 26.68 26.85 120,893 +0.30(+1.12%)
Sep 13, 2023 26.50 26.56 26.39 26.55 141,694 +0.11(+0.40%)
Sep 12, 2023 26.33 26.47 26.28 26.45 150,317 +0.17(+0.66%)
Sep 11, 2023 26.35 26.42 26.19 26.27 117,992 -0.02(-0.07%)
Sep 08, 2023 26.20 26.32 26.19 26.29 127,453 +0.13(+0.51%)
Sep 07, 2023 25.99 26.21 25.99 26.16 192,534 +0.23(+0.89%)
Sep 06, 2023 26.24 26.24 25.87 25.93 210,027 -0.34(-1.28%)
Sep 05, 2023 26.51 26.51 26.24 26.26 131,326 -0.22(-0.84%)
Sep 01, 2023 26.56 26.64 26.36 26.48 93,651 +0.05(+0.18%)
Aug 31, 2023 26.64 26.64 26.42 26.44 115,631 -0.12(-0.43%)
Aug 30, 2023 26.59 26.71 26.53 26.55 256,075 -0.06(-0.22%)
Aug 29, 2023 26.46 26.62 26.42 26.61 127,999 +0.14(+0.55%)
Aug 28, 2023 26.39 26.55 26.37 26.46 143,741 +0.12(+0.44%)
Aug 25, 2023 26.25 26.44 26.20 26.35 142,354 +0.17(+0.66%)
Aug 24, 2023 26.24 26.48 26.17 26.18 139,557 -0.19(-0.73%)
Aug 23, 2023 26.21 26.40 26.07 26.37 298,786 +0.14(+0.55%)
Aug 22, 2023 26.30 26.32 26.17 26.22 456,273 -0.02(-0.07%)
Aug 21, 2023 26.32 26.35 26.09 26.24 207,884 -0.04(-0.15%)
Aug 18, 2023 26.05 26.32 26.05 26.28 339,972 +0.13(+0.52%)
Aug 17, 2023 26.20 26.34 26.13 26.15 151,059 +0.03(+0.11%)
Aug 16, 2023 26.18 26.25 26.10 26.12 125,099 -0.05(-0.18%)
Aug 15, 2023 26.35 26.35 26.13 26.17 140,770 -0.29(-1.09%)
Aug 14, 2023 26.60 26.60 26.41 26.45 175,667 -0.14(-0.54%)
Aug 11, 2023 26.43 26.61 26.43 26.60 140,460 +0.13(+0.51%)
Aug 10, 2023 26.58 26.70 26.41 26.46 173,029 -0.04(-0.15%)
Aug 09, 2023 26.40 26.62 26.40 26.50 220,905 +0.13(+0.47%)
Aug 08, 2023 26.23 26.38 26.11 26.38 116,056 -0.02(-0.07%)
Aug 07, 2023 26.41 26.45 26.33 26.40 80,113 +0.08(+0.29%)
Aug 04, 2023 26.49 26.62 26.27 26.32 171,596 -0.09(-0.33%)
Aug 03, 2023 26.53 26.53 26.34 26.41 149,308 -0.15(-0.58%)
Aug 02, 2023 26.60 26.68 26.45 26.56 188,689 -0.22(-0.83%)
Aug 01, 2023 26.87 26.89 26.66 26.78 375,790 -0.15(-0.57%)
Jul 31, 2023 26.89 26.98 26.86 26.94 161,557 +0.15(+0.58%)
Jul 28, 2023 26.83 26.87 26.67 26.78 401,550 +0.04(+0.14%)
Jul 27, 2023 27.13 27.13 26.71 26.74 184,113 -0.34(-1.24%)
Jul 26, 2023 27.06 27.19 26.99 27.08 199,262 +0.00(+0.00%)
Jul 25, 2023 27.05 27.15 27.01 27.08 121,570 +0.00(+0.00%)
Jul 24, 2023 27.05 27.20 27.00 27.08 181,128 +0.10(+0.36%)
Jul 21, 2023 26.92 27.06 26.81 26.98 169,984 +0.18(+0.68%)
Jul 20, 2023 26.65 26.83 26.61 26.80 170,881 +0.24(+0.91%)
Jul 19, 2023 26.48 26.70 26.48 26.56 235,076 +0.11(+0.40%)
Jul 18, 2023 26.30 26.56 26.30 26.45 224,319 +0.13(+0.48%)
Jul 17, 2023 26.35 26.40 26.26 26.33 246,630 -0.04(-0.15%)
Jul 14, 2023 26.67 26.67 26.33 26.37 169,105 -0.34(-1.26%)
Jul 13, 2023 26.58 26.71 26.51 26.71 167,311 +0.16(+0.62%)
Jul 12, 2023 26.44 26.58 26.38 26.54 290,653 +0.28(+1.06%)
Jul 11, 2023 26.05 26.29 26.05 26.26 141,151 +0.24(+0.92%)
Jul 10, 2023 25.95 26.08 25.89 26.02 120,857 +0.10(+0.37%)
Jul 07, 2023 25.85 26.06 25.80 25.93 142,177 +0.07(+0.26%)
Jul 06, 2023 25.94 25.94 25.74 25.86 312,166 -0.23(-0.89%)
Jul 05, 2023 26.07 26.19 25.98 26.09 128,728 +0.01(+0.04%)
Jul 03, 2023 25.97 26.17 25.94 26.08 157,983 +0.10(+0.37%)
Jun 30, 2023 25.92 26.05 25.86 25.98 280,027 +0.18(+0.71%)
Jun 29, 2023 25.61 25.86 25.52 25.80 212,559 +0.18(+0.71%)
Jun 28, 2023 25.65 25.65 25.47 25.62 366,618 -0.03(-0.11%)
Jun 27, 2023 25.58 25.67 25.49 25.65 386,649 +0.13(+0.50%)
Jun 26, 2023 25.27 25.60 25.27 25.52 110,260 +0.29(+1.13%)
Jun 23, 2023 25.49 25.57 25.22 25.23 205,280 -0.33(-1.30%)
Jun 22, 2023 25.72 25.74 25.51 25.57 232,879 -0.24(-0.92%)
Jun 21, 2023 25.64 25.85 25.47 25.80 240,001 +0.15(+0.59%)
Jun 20, 2023 25.85 25.85 25.62 25.65 254,566 -0.26(-0.99%)
Jun 16, 2023 25.87 26.01 25.85 25.91 175,117 +0.05(+0.18%)
Jun 15, 2023 25.65 25.88 25.65 25.86 306,113 +0.33(+1.30%)
May 08, 2023 25.67 25.70 25.45 25.53 219,088 -0.03(-0.11%)
May 05, 2023 25.34 25.62 25.34 25.56 100,500 +0.39(+1.55%)
May 04, 2023 25.17 25.28 24.99 25.17 490,730 -0.05(-0.19%)
May 03, 2023 25.29 25.46 25.17 25.21 372,334 -0.10(-0.41%)
May 02, 2023 25.73 25.73 25.10 25.32 443,301 -0.51(-1.99%)
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.