U.S. markets close in 2 hours 41 minutes

First Trust North American Energy Infrastructure Fund (EMLP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.31+0.01 (+0.02%)
As of 1:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202124.2724.3424.1424.3124.31112,188
Jul 26, 202124.1124.3324.1124.3024.30297,500
Jul 23, 202124.0724.1523.9024.1224.12260,100
Jul 22, 202124.0724.0923.9324.0024.00120,900
Jul 21, 202124.0824.3224.0324.0424.04289,900
Jul 20, 202123.6424.0423.5324.0024.00297,300
Jul 19, 202123.9423.9423.3423.5923.59392,900
Jul 16, 202124.3124.3624.1824.2024.20121,500
Jul 15, 202124.1024.2424.0924.1924.19160,300
Jul 14, 202124.3824.4324.1824.2024.20206,100
Jul 13, 202124.5324.5624.2924.2924.29162,900
Jul 12, 202124.5824.6224.4324.5724.57277,300
Jul 09, 202124.5424.6424.4524.6124.61223,800
Jul 08, 202124.2724.5124.1824.3924.39270,100
Jul 07, 202124.6124.6224.4424.5524.55197,800
Jul 06, 202124.7024.7024.2824.5724.57196,400
Jul 02, 202124.6724.7224.5224.7224.72269,000
Jul 01, 202124.6024.7024.5124.6624.66337,200
Jun 30, 202124.3424.4824.3424.4624.46395,600
Jun 29, 202124.4624.5224.2824.3324.33295,100
Jun 28, 202124.6324.6624.3924.4424.44322,300
Jun 25, 202124.5824.6524.4824.6124.61195,600
Jun 24, 202124.6524.6524.4224.5624.56386,800
Jun 24, 20210.204 Dividend
Jun 23, 202124.9525.0324.7424.7624.56326,900
Jun 22, 202124.9824.9824.7524.9124.70194,500
Jun 21, 202124.7025.0224.6524.9724.76280,800
Jun 18, 202124.9224.9224.5524.5524.35380,600
Jun 17, 202125.4425.4524.9725.1124.90255,900
Jun 16, 202125.6325.6925.3725.4625.25297,900
Jun 15, 202125.6125.6425.4425.6025.39327,000
Jun 14, 202125.5925.7525.4525.5725.36240,600
Jun 11, 202125.5425.5725.4825.5625.35212,700
Jun 10, 202125.3425.4925.2425.4725.26303,100
Jun 09, 202125.1625.3325.1325.2625.05257,000
Jun 08, 202125.1125.1224.9625.0824.87188,000
Jun 07, 202124.9325.1424.9325.1124.90270,300
Jun 04, 202124.9124.9424.8024.9324.72273,200
Jun 03, 202124.6524.9024.5724.8324.63258,400
Jun 02, 202124.6924.8524.5324.7924.59237,300
Jun 01, 202124.5924.6424.5124.5924.39307,800
May 28, 202124.4524.4524.3224.4024.20490,300
May 27, 202124.3824.4624.3124.3624.16493,300
May 26, 202124.2824.3824.2124.3524.15421,800
May 25, 202124.5924.5924.2424.2724.07208,000
May 24, 202124.5724.6524.4924.5624.36186,900
May 21, 202124.4324.5224.3224.4524.25241,800
May 20, 202124.1324.4024.1124.3624.16228,300
May 19, 202124.1224.1423.9024.1023.90309,600
May 18, 202124.4824.4824.2924.2924.09199,100
May 17, 202124.4024.4924.3224.4524.25348,800
May 14, 202124.2624.5024.2624.4224.22268,400
May 13, 202123.7924.1623.7824.1023.90322,700
May 12, 202124.1424.3423.8223.8523.65623,500
May 11, 202124.2224.2724.0024.1523.95459,100
May 10, 202124.4124.6024.4124.4424.24417,900
May 07, 202124.1524.3724.1024.3124.11233,300
May 06, 202124.0524.1723.9024.1523.95250,500
May 05, 202124.2124.2123.9623.9923.79271,600
May 04, 202124.1224.1924.0324.1123.91456,100
May 03, 202124.1524.2524.0724.1223.92325,300
Apr 30, 202123.9824.1023.9623.9923.79231,000
Apr 29, 202124.0124.1323.9924.0823.88313,400
Apr 28, 202123.7423.8623.7023.8423.64422,900
Apr 27, 202123.6823.7223.6423.6723.47207,800
Apr 26, 202123.6823.7323.6223.6523.46487,800
Apr 23, 202123.5723.6923.4923.6623.47212,700
Apr 22, 202123.6823.7023.4723.5023.31312,200
Apr 21, 202123.5323.6723.5223.6323.44277,900
Apr 20, 202123.5723.6323.4223.5423.35410,500
Apr 19, 202123.6323.6323.5223.5723.38354,600
Apr 16, 202123.6723.6823.5423.6023.41390,300
Apr 15, 202123.4623.5923.3723.5823.39399,200
Apr 14, 202123.2623.4523.2623.3823.19379,300
Apr 13, 202123.1323.2723.0023.2423.05462,400
Apr 12, 202123.1823.2323.1023.1222.93253,400
Apr 09, 202123.2123.2823.0723.1322.94259,000
Apr 08, 202123.2223.2223.0923.2023.01299,100
Apr 07, 202123.1723.2123.0823.1622.97448,500
Apr 06, 202123.0623.1723.0023.1722.98369,500
Apr 05, 202123.0523.1422.9623.0222.83278,900
Apr 01, 202122.8822.9322.7022.9322.74502,300
Mar 31, 202122.7822.8622.6822.8122.62444,400
Mar 30, 202122.8222.8222.5822.7122.52459,300
Mar 29, 202122.8722.9622.7222.8722.68487,200
Mar 26, 202122.6822.9122.6022.8922.70450,100
Mar 25, 202122.3222.6122.1222.5722.38420,000
Mar 25, 20210.215 Dividend
Mar 24, 202122.5822.7922.5322.5922.19293,700
Mar 23, 202122.4722.6322.3822.4422.04529,500
Mar 22, 202122.6322.6522.5022.5922.19280,400
Mar 19, 202122.4622.8122.3822.6122.21409,500
Mar 18, 202122.8922.8922.4622.4822.08311,100
Mar 17, 202123.1123.1122.8422.9122.50466,000
Mar 16, 202123.1923.1923.0823.1122.70543,900
Mar 15, 202123.0423.2923.0423.2622.85388,800
Mar 12, 202122.8223.0422.7423.0422.63488,700
Mar 11, 202122.8122.9122.7322.7722.37333,400
Mar 10, 202122.4622.7922.4122.7522.35691,900
Mar 09, 202122.4322.5922.3722.3721.97496,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...