Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Infrastructure MLP Fund Vaneck (NY: YMLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 11.75 11.75 11.75 11.75 337 +0.09(+0.81%)
May 30, 2018 11.60 11.65 11.60 11.65 332 +0.23(+2.03%)
May 29, 2018 11.23 11.42 11.23 11.42 778 +0.00(+0.00%)
May 25, 2018 11.42 11.42 11.42 0 -0.07(-0.63%)
May 24, 2018 11.52 11.52 11.48 11.49 974 -0.15(-1.33%)
May 23, 2018 11.55 11.65 11.55 11.65 5,762 -0.07(-0.60%)
May 22, 2018 11.72 11.72 11.72 11.72 573 +0.12(+1.08%)
May 21, 2018 11.58 11.59 11.49 11.59 12,664 +0.14(+1.23%)
May 18, 2018 11.58 11.58 11.45 11.45 7,784 -0.00(-0.04%)
May 17, 2018 11.53 11.59 11.46 11.46 6,684 +0.06(+0.49%)
May 16, 2018 11.35 11.40 11.35 11.40 3,125 +0.11(+0.96%)
May 15, 2018 11.36 11.36 11.29 11.29 1,467 -0.05(-0.44%)
May 14, 2018 11.28 11.35 11.24 11.34 7,925 +0.21(+1.92%)
May 11, 2018 11.16 11.16 11.13 11.13 5,802 +0.04(+0.32%)
May 10, 2018 11.09 11.09 11.09 11.09 937 -0.08(-0.74%)
May 09, 2018 11.21 11.21 11.14 11.18 3,833 +0.19(+1.75%)
May 08, 2018 10.76 10.99 10.76 10.99 8,645 +0.16(+1.47%)
May 07, 2018 10.98 10.98 10.83 10.83 7,414 +0.11(+1.04%)
May 04, 2018 10.63 10.75 10.61 10.71 2,196 +0.15(+1.39%)
May 03, 2018 10.67 10.70 10.57 10.57 10,999 -0.29(-2.63%)
May 02, 2018 10.85 10.88 10.85 10.85 4,108 +0.01(+0.08%)
May 01, 2018 10.82 10.84 10.82 10.84 3,736 +0.01(+0.08%)
Apr 30, 2018 10.95 10.95 10.84 10.84 3,051 -0.07(-0.65%)
Apr 27, 2018 10.94 10.94 10.91 10.91 4,696 +0.10(+0.91%)
Apr 25, 2018 10.81 10.81 10.81 51 +0.07(+0.65%)
Apr 24, 2018 10.92 10.92 10.74 10.74 1,895 -0.09(-0.83%)
Apr 20, 2018 10.83 10.83 10.83 66 -0.03(-0.26%)
Apr 19, 2018 10.94 11.01 10.86 10.86 4,818 -0.11(-0.96%)
Apr 18, 2018 10.96 11.01 10.96 10.96 1,270 -0.03(-0.26%)
Apr 17, 2018 11.03 11.03 10.99 10.99 1,653 +0.10(+0.94%)
Apr 16, 2018 10.59 10.90 10.59 10.89 4,873 +0.39(+3.71%)
Apr 13, 2018 10.58 10.58 10.44 10.50 3,364 +0.07(+0.71%)
Apr 12, 2018 10.47 10.47 10.40 10.42 10,209 -0.08(-0.77%)
Apr 11, 2018 10.36 10.50 10.32 10.50 1,371 +0.17(+1.64%)
Apr 10, 2018 10.20 10.34 10.20 10.34 9,675 +0.32(+3.17%)
Apr 09, 2018 10.09 10.12 10.01 10.02 1,869 -0.09(-0.84%)
Apr 06, 2018 10.30 10.30 10.08 10.10 4,567 -0.03(-0.34%)
Apr 04, 2018 10.14 10.14 10.14 3 -0.10(-0.95%)
Apr 03, 2018 10.28 10.28 9.966 10.23 10,430 +0.12(+1.21%)
Apr 02, 2018 10.19 10.22 10.01 10.11 9,144 -0.12(-1.14%)
Mar 29, 2018 10.23 10.23 10.23 0 +0.22(+2.23%)
Mar 27, 2018 10.00 10.00 10.00 114 -0.06(-0.60%)
Mar 26, 2018 10.07 10.07 9.884 10.06 5,530 +0.04(+0.42%)
Mar 23, 2018 10.08 10.08 10.02 10.02 3,196 -0.08(-0.80%)
Mar 22, 2018 10.21 10.21 10.10 10.10 523 -0.23(-2.25%)
Mar 21, 2018 10.12 10.38 10.12 10.34 10,950 +0.19(+1.89%)
Mar 20, 2018 10.26 10.26 10.11 10.14 4,904 -0.11(-1.09%)
Mar 19, 2018 10.57 10.57 10.25 10.25 3,252 -0.48(-4.45%)
Mar 16, 2018 10.68 10.80 10.67 10.73 1,835 +0.21(+1.99%)
Mar 15, 2018 11.11 11.11 10.27 10.52 12,808 -0.60(-5.38%)
Mar 14, 2018 11.17 11.17 11.09 11.12 3,780 -0.07(-0.64%)
Mar 13, 2018 11.11 11.19 11.11 11.19 3,264 +0.01(+0.05%)
Mar 12, 2018 11.07 11.19 11.07 11.19 1,353 +0.21(+1.94%)
Mar 09, 2018 10.93 10.97 10.93 10.97 686 +0.08(+0.77%)
Mar 08, 2018 10.81 10.89 10.81 10.89 865 -0.01(-0.12%)
Mar 07, 2018 10.92 10.97 10.87 10.90 2,354 -0.05(-0.44%)
Mar 06, 2018 11.08 11.08 10.95 10.95 6,269 -0.12(-1.04%)
Mar 05, 2018 11.10 11.13 11.07 11.07 4,488 +0.11(+1.03%)
Mar 02, 2018 10.93 10.96 10.75 10.95 13,976 -0.08(-0.71%)
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.