EMLP - First Trust North American Energy Infrastructure Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201924.4324.5624.4324.5224.52495,352
Nov 19, 201924.5924.5924.4224.4224.421,192,400
Nov 18, 201924.6824.7524.5724.5724.57727,300
Nov 15, 201924.5824.7324.5724.7324.73903,400
Nov 14, 201924.5824.6624.5224.5424.541,358,200
Nov 13, 201924.4224.6124.3724.5824.58496,700
Nov 12, 201924.3924.5424.3224.3924.39262,800
Nov 11, 201924.4324.4424.3424.3624.36614,600
Nov 08, 201924.4424.4924.3624.4724.47379,100
Nov 07, 201924.7724.7724.3924.4724.47469,400
Nov 06, 201924.7824.9324.6924.7224.72409,100
Nov 05, 201924.9724.9724.6424.8024.80760,600
Nov 04, 201925.0825.1024.9124.9624.96264,500
Nov 01, 201924.9525.0424.9325.0225.02264,100
Oct 31, 201924.8524.8624.7424.8224.82517,300
Oct 30, 201924.8024.8824.7424.8724.87397,200
Oct 29, 201924.7424.8624.6824.7524.75233,200
Oct 28, 201925.0825.1124.7424.7724.77414,300
Oct 25, 201925.0925.0924.9725.0325.03309,900
Oct 24, 201925.1425.1525.0325.1025.10304,800
Oct 23, 201925.0425.1224.9825.1025.10239,300
Oct 22, 201925.0425.2625.0125.0125.01418,300
Oct 21, 201924.9625.0424.9325.0225.02383,500
Oct 18, 201924.8625.0324.8124.9524.95284,600
Oct 17, 201924.8124.8824.7624.8124.81320,500
Oct 16, 201924.8624.8624.7924.8324.83232,100
Oct 15, 201924.9324.9924.8624.8924.89307,300
Oct 14, 201924.9725.0024.8624.8924.89279,300
Oct 11, 201925.1125.1124.9925.0225.02297,000
Oct 10, 201924.9625.0124.8525.0125.01292,600
Oct 09, 201925.0725.1024.9624.9824.98367,900
Oct 08, 201925.1325.1324.9324.9324.93394,700
Oct 07, 201925.3625.3625.1825.2225.22407,500
Oct 04, 201925.3225.3325.1325.3225.32249,400
Oct 03, 201925.0625.2024.9125.2025.20405,200
Oct 02, 201925.3825.3825.0725.1125.11461,100
Oct 01, 201925.5725.6125.3925.4525.45359,900
Sep 30, 201925.6225.6525.5625.5925.59384,900
Sep 27, 201925.6025.7025.5025.6125.61426,600
Sep 26, 201925.5825.6325.4725.6325.63382,300
Sep 25, 201925.5825.5925.4425.5825.58530,900
Sep 25, 20190.247 Dividend
Sep 24, 201925.9426.0125.7925.8825.63311,500
Sep 23, 201925.8725.9425.8725.9325.68415,200
Sep 20, 201925.7925.9825.7925.8825.63264,300
Sep 19, 201925.8725.9125.7425.8025.55387,700
Sep 18, 201925.7225.8325.6825.7925.54418,800
Sep 17, 201925.6425.7825.5525.7625.51369,300
Sep 16, 201925.7425.7925.5525.5925.35263,400
Sep 13, 201925.4225.5525.3925.4925.25539,900
Sep 12, 201925.5325.5625.4325.4425.20370,200
Sep 11, 201925.4725.5325.4025.4925.25321,300
Sep 10, 201925.3825.4725.3525.4225.18397,400
Sep 09, 201925.4025.4625.3825.4225.18501,300
Sep 06, 201925.4925.5125.3425.3525.11374,600
Sep 05, 201925.5825.6025.4525.4825.24274,700
Sep 04, 201925.5325.6025.4725.5425.30397,600
Sep 03, 201925.1825.4425.1525.4125.17220,200
Aug 30, 201925.3125.3425.2225.2725.03462,300
Aug 29, 201925.1925.2825.1325.2625.02434,000
Aug 28, 201924.9225.0824.8825.0424.80325,900
Aug 27, 201924.8324.9124.7024.7524.51441,500
Aug 26, 201924.7124.7824.6524.7224.48215,100
Aug 23, 201924.8924.9824.5424.5824.35233,200
Aug 22, 201925.1125.1224.9524.9824.74206,800
Aug 21, 201925.0525.1124.9825.0724.83272,000
Aug 20, 201924.9425.0124.8324.9424.70293,800
Aug 19, 201924.8225.0224.8224.9424.70262,600
Aug 16, 201924.5524.7624.5524.7224.48340,700
Aug 15, 201924.4024.5624.3724.4824.25366,400
Aug 14, 201924.6024.6624.3724.3924.16424,200
Aug 13, 201924.6324.8424.5824.7824.54315,600
Aug 12, 201924.7124.7124.5424.6024.37299,300
Aug 09, 201924.8224.9324.7024.7524.51332,400
Aug 08, 201924.6024.8524.5324.8524.61360,000
Aug 07, 201924.4624.5724.1924.5324.30299,700
Aug 06, 201924.5524.6124.3324.6024.37316,900
Aug 05, 201924.7824.7824.3124.4224.19571,100
Aug 02, 201925.0525.1424.8724.9024.66348,300
Aug 01, 201924.9725.1824.9024.9924.75355,500
Jul 31, 201925.0825.2024.8424.9724.73371,000
Jul 30, 201925.0625.0924.9825.0524.81324,800
Jul 29, 201925.2225.2225.0425.0624.82432,900
Jul 26, 201925.2925.2925.1425.1524.91411,900
Jul 25, 201925.4225.4225.2025.2725.03345,600
Jul 24, 201925.4725.4725.3025.3925.15380,200
Jul 23, 201925.6125.6125.4525.4525.21270,900
Jul 22, 201925.5625.6425.4525.6225.38249,600
Jul 19, 201925.5925.6125.4525.4525.21274,100
Jul 18, 201925.5225.6025.3625.6025.36191,500
Jul 17, 201925.6525.7425.6025.6025.36284,700
Jul 16, 201925.7125.7725.5425.6425.40231,200
Jul 15, 201925.7725.8225.7125.7425.49208,600
Jul 12, 201925.8025.8425.7225.7425.49443,400
Jul 11, 201925.7925.8425.7125.8025.55516,000
Jul 10, 201925.6025.8025.6025.7225.47384,800
Jul 09, 201925.4125.5425.3525.5425.30390,200
Jul 08, 201925.4725.5425.4125.4325.19318,500
Jul 05, 201925.4425.5425.2825.5425.30397,300
Jul 03, 201925.3425.5525.3225.5325.29220,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...