North American Energy Infr Fund FT (NY: EMLP )

21.34 USD +0.33 (+1.57%)
Streaming Delayed Price Updated: 2:42 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 21.03 21.11 20.96 21.01 583,800 -0.01(-0.05%)
Nov 19, 2020 20.94 21.04 20.69 21.02 416,231 +0.08(+0.38%)
Nov 18, 2020 21.43 21.43 20.92 20.94 587,519 -0.36(-1.69%)
Nov 17, 2020 21.30 21.37 21.10 21.30 404,342 -0.07(-0.33%)
Nov 16, 2020 21.37 21.50 21.28 21.37 408,916 +0.29(+1.38%)
Nov 13, 2020 20.88 21.10 20.81 21.08 495,800 +0.32(+1.54%)
Nov 12, 2020 21.05 21.06 20.56 20.76 365,457 -0.37(-1.75%)
Nov 11, 2020 21.22 21.28 21.07 21.13 537,866 +0.05(+0.24%)
Nov 10, 2020 20.77 21.13 20.70 21.08 461,774 +0.46(+2.23%)
Nov 09, 2020 20.70 21.12 20.58 20.62 744,850 +0.75(+3.75%)
Nov 06, 2020 20.22 20.32 19.85 19.88 619,500 -0.30(-1.46%)
Nov 05, 2020 20.18 20.45 20.14 20.17 568,414 +0.14(+0.70%)
Nov 04, 2020 20.18 20.43 19.92 20.03 1,407,651 -0.13(-0.64%)
Nov 03, 2020 20.15 20.32 20.09 20.16 894,599 +0.24(+1.20%)
Nov 02, 2020 19.86 19.98 19.73 19.92 1,535,816 +0.26(+1.32%)
Oct 30, 2020 19.78 19.86 19.50 19.66 864,300 -0.22(-1.11%)
Oct 29, 2020 19.60 19.98 19.35 19.88 1,554,135 +0.16(+0.81%)
Oct 28, 2020 19.98 20.06 19.68 19.72 800,213 -0.56(-2.76%)
Oct 27, 2020 20.34 20.42 20.20 20.28 781,842 -0.03(-0.15%)
Oct 26, 2020 20.39 20.39 20.11 20.31 660,359 -0.23(-1.12%)
Oct 23, 2020 20.63 20.66 20.43 20.54 498,800 +0.00(+0.00%)
Oct 22, 2020 20.16 20.56 20.15 20.54 688,018 +0.38(+1.88%)
Oct 21, 2020 20.23 20.34 20.13 20.16 535,913 -0.11(-0.54%)
Oct 20, 2020 20.20 20.36 20.17 20.27 748,311 +0.13(+0.65%)
Oct 19, 2020 20.40 20.46 20.12 20.14 487,625 -0.20(-0.98%)
Oct 16, 2020 20.42 20.52 20.30 20.34 941,200 -0.06(-0.29%)
Oct 15, 2020 20.12 20.42 20.04 20.40 571,981 +0.12(+0.59%)
Oct 14, 2020 20.28 20.46 20.27 20.28 797,685 +0.05(+0.25%)
Oct 13, 2020 20.31 20.38 20.14 20.23 649,145 -0.15(-0.74%)
Oct 12, 2020 20.40 20.42 20.30 20.38 377,683 +0.06(+0.30%)
Oct 09, 2020 20.56 20.56 20.24 20.32 460,300 -0.13(-0.64%)
Oct 08, 2020 19.93 20.46 19.93 20.45 517,764 +0.61(+3.07%)
Oct 07, 2020 19.77 19.90 19.71 19.84 311,890 +0.21(+1.07%)
Oct 06, 2020 19.66 19.85 19.53 19.63 797,402 +0.02(+0.10%)
Oct 05, 2020 19.39 19.61 19.28 19.61 686,513 +0.37(+1.92%)
Oct 02, 2020 18.80 19.32 18.78 19.24 479,000 +0.21(+1.10%)
Oct 01, 2020 19.06 19.10 18.90 19.03 633,488 -0.01(-0.05%)
Sep 30, 2020 19.18 19.29 18.95 19.04 628,389 -0.12(-0.63%)
Sep 29, 2020 19.18 19.24 19.00 19.16 687,565 +0.01(+0.05%)
Sep 28, 2020 19.15 19.30 19.03 19.15 306,094 +0.17(+0.90%)
Sep 25, 2020 18.66 19.00 18.64 18.98 549,100 +0.23(+1.23%)
Sep 24, 2020 18.63 18.91 18.43 18.75 425,160 -0.11(-0.58%)
Sep 23, 2020 19.43 19.49 18.86 18.86 503,222 -0.55(-2.83%)
Sep 22, 2020 19.39 19.59 19.32 19.41 1,200,873 +0.07(+0.36%)
Sep 21, 2020 19.37 19.37 19.12 19.34 484,965 -0.25(-1.28%)
Sep 18, 2020 19.82 19.82 19.51 19.59 1,278,100 -0.17(-0.86%)
Sep 17, 2020 19.75 19.86 19.61 19.76 861,635 -0.15(-0.75%)
Sep 16, 2020 19.93 20.13 19.86 19.91 579,171 +0.09(+0.45%)
Sep 15, 2020 20.04 20.21 19.80 19.82 749,176 -0.10(-0.50%)
Sep 14, 2020 19.84 20.00 19.78 19.92 547,282 +0.21(+1.04%)
Sep 11, 2020 19.80 19.83 19.61 19.71 802,900 -0.02(-0.08%)
Sep 10, 2020 20.00 20.02 19.71 19.73 789,174 -0.31(-1.55%)
Sep 09, 2020 19.98 20.25 19.92 20.04 424,685 +0.21(+1.06%)
Sep 08, 2020 19.96 19.96 19.70 19.83 407,721 -0.21(-1.05%)
Sep 04, 2020 20.27 20.29 19.78 20.04 526,400 -0.13(-0.64%)
Sep 03, 2020 20.41 20.53 20.06 20.17 733,250 -0.26(-1.27%)
Sep 02, 2020 20.24 20.49 20.21 20.43 515,918 +0.22(+1.09%)
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.