Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Trust North American Energy Infrastructure Fund (EMLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
27.77-0.02 (-0.07%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202227.5327.7927.5327.7727.77284,900
Dec 01, 202228.0028.1027.7427.7927.79460,200
Nov 30, 202227.4727.9227.3827.9227.92204,700
Nov 29, 202227.3527.4927.2627.4327.43202,700
Nov 28, 202227.4727.5427.3027.3427.34230,200
Nov 25, 202227.6427.8227.6427.7527.75101,900
Nov 23, 202227.4627.6827.4127.6827.68452,500
Nov 22, 202227.2427.6327.2427.6227.62179,200
Nov 21, 202227.0427.1226.7727.1227.12167,700
Nov 18, 202226.8127.2226.8127.1827.18265,400
Nov 17, 202226.8726.8926.6426.8526.85386,000
Nov 16, 202227.0227.1926.9527.1227.12507,400
Nov 15, 202227.1927.2526.9427.0527.05517,100
Nov 14, 202227.0527.3326.9826.9926.99337,200
Nov 11, 202227.3127.3126.9527.1527.15178,100
Nov 10, 202226.8427.2326.7427.1327.13243,800
Nov 09, 202226.6526.8226.2726.2826.28235,800
Nov 08, 202226.7326.9426.6126.8126.81344,500
Nov 07, 202226.9626.9626.5226.7026.70410,900
Nov 04, 202226.8627.0026.4526.8526.85248,100
Nov 03, 202226.2826.7626.2526.6326.63327,800
Nov 02, 202226.8027.0826.4726.4826.48416,900
Nov 01, 202227.0027.0026.7626.8426.84414,200
Oct 31, 202226.5826.8226.5426.7126.71268,200
Oct 28, 202226.5326.6726.3226.6426.64406,500
Oct 27, 202226.2826.5526.2826.3826.38325,900
Oct 26, 202226.0826.2325.9626.0826.08502,000
Oct 25, 202225.6225.9925.5825.9525.95276,000
Oct 24, 202225.6425.7825.4525.5725.57420,900
Oct 21, 202225.2525.6925.1425.6125.61545,700
Oct 20, 202225.6125.6125.0825.2025.20274,100
Oct 19, 202225.6025.6725.3425.5525.55464,600
Oct 18, 202225.5825.8325.3825.6425.64465,800
Oct 17, 202225.0825.4225.0825.2925.29220,900
Oct 14, 202225.3325.4224.6524.7424.74259,300
Oct 13, 202224.3325.3024.2125.2525.25615,300
Oct 12, 202224.9524.9524.5924.5924.59216,900
Oct 11, 202224.7625.2624.6525.0225.02512,500
Oct 10, 202225.2125.3724.8924.9124.91205,700
Oct 07, 202225.2925.4224.9725.0925.09274,200
Oct 06, 202225.8025.9225.3225.3625.36286,600
Oct 05, 202225.9826.1125.5525.9525.95293,300
Oct 04, 202225.8926.2425.8626.2426.24834,200
Oct 03, 202225.4125.6925.3125.5625.56407,200
Sep 30, 202225.1025.2824.8524.8824.88433,600
Sep 29, 202225.5625.5924.9825.1025.10488,900
Sep 28, 202225.2125.8425.0825.7725.77712,500
Sep 27, 202225.2125.4524.8724.9924.99560,300
Sep 26, 202225.5725.6724.9325.0425.04607,000
Sep 23, 202226.4526.4525.5225.7925.79506,600
Sep 23, 20220.245 Dividend
Sep 22, 202227.4927.5327.0627.0626.82493,700
Sep 21, 202227.9528.0127.3727.4027.15249,000
Sep 20, 202227.8327.8427.5527.7227.47209,000
Sep 19, 202227.4228.0227.4228.0127.76239,500
Sep 16, 202227.9327.9327.5527.7627.51463,200
Sep 15, 202228.3528.3928.0728.0927.84242,200
Sep 14, 202228.1828.6628.1828.5428.28369,800
Sep 13, 202228.4828.6428.0428.1427.89381,300
Sep 12, 202228.6428.7728.5228.7628.50230,700
Sep 09, 202228.3128.5228.2828.4228.16199,300
Sep 08, 202227.9628.1427.8628.1127.86253,100
Sep 07, 202227.5528.0827.5328.0227.77316,500
Sep 06, 202228.0428.0427.6227.6527.40445,600
Sep 02, 202228.0028.2227.7527.8227.57284,900
Sep 01, 202227.6127.8027.4027.7427.49796,500
Aug 31, 202227.8528.0527.7127.7527.50348,300
Aug 30, 202228.5528.5527.9828.0127.76555,600
Aug 29, 202228.4328.7828.3428.6228.36222,200
Aug 26, 202228.9628.9828.5728.5728.31341,700
Aug 25, 202228.9329.0028.7929.0028.74384,400
Aug 24, 202228.6928.8428.6528.7928.53587,700
Aug 23, 202228.5228.6828.4928.6528.39245,600
Aug 22, 202228.5028.5728.3428.4028.14189,500
Aug 19, 202228.6628.7528.6128.6528.39284,600
Aug 18, 202228.5428.8128.5428.7628.50180,200
Aug 17, 202228.5528.6028.3728.4628.20320,600
Aug 16, 202228.4328.6628.4328.6128.35306,200
Aug 15, 202228.1628.4328.0128.4228.16519,400
Aug 12, 202228.2228.4428.2028.4328.17380,600
Aug 11, 202228.0228.3028.0228.1127.86206,200
Aug 10, 202227.7627.9027.6727.8927.64260,800
Aug 09, 202227.4527.6327.4527.5627.31256,200
Aug 08, 202227.3527.5527.3127.3827.13220,000
Aug 05, 202227.0227.2927.0027.2126.96772,000
Aug 04, 202227.5627.5627.2127.2426.99328,400
Aug 03, 202227.6527.6527.3027.5727.32586,300
Aug 02, 202227.7427.7427.5227.5527.30428,300
Aug 01, 202227.6627.7627.5027.7527.50546,600
Jul 29, 202227.7327.9327.6727.8327.58379,200
Jul 28, 202227.3927.6927.1627.6127.36477,400
Jul 27, 202227.0227.1726.7827.1326.88270,100
Jul 26, 202226.8327.0126.7826.8826.64268,900
Jul 25, 202226.2726.7726.2326.7726.53369,500
Jul 22, 202226.1926.3625.9826.1425.90315,900
Jul 21, 202225.9226.1325.7026.1325.89590,900
Jul 20, 202226.2026.2025.9226.1125.87494,400
Jul 19, 202225.9126.2325.9126.1925.95232,400
Jul 18, 202225.8325.9525.6825.7225.49299,300
Jul 15, 202225.5625.6525.2425.6225.39344,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement