First Trust North American Energy Infrastructure Fund (EMLP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.57

-0.17

(-0.57%)

At close: 03:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	29.71	29.72	29.55	29.57	29.57	108,100
25 Apr 2024	29.58	29.76	29.43	29.74	29.74	161,400
24 Apr 2024	29.37	29.69	29.25	29.69	29.69	120,200
23 Apr 2024	29.37	29.58	29.34	29.49	29.49	139,900
22 Apr 2024	29.21	29.49	29.04	29.38	29.38	125,900
19 Apr 2024	28.83	29.27	28.83	29.21	29.21	147,200
18 Apr 2024	28.59	28.77	28.57	28.71	28.71	150,700
17 Apr 2024	28.38	28.61	28.30	28.54	28.54	159,800
16 Apr 2024	28.56	28.56	28.18	28.25	28.25	140,500
15 Apr 2024	29.01	29.15	28.52	28.56	28.56	161,900
12 Apr 2024	29.22	29.40	28.78	28.88	28.88	116,600
11 Apr 2024	29.29	29.29	28.99	29.18	29.18	144,900
10 Apr 2024	29.29	29.32	29.08	29.20	29.20	302,100
09 Apr 2024	29.70	29.70	29.45	29.57	29.57	237,800
08 Apr 2024	29.54	29.69	29.51	29.57	29.57	143,100
05 Apr 2024	29.46	29.56	29.28	29.50	29.50	210,400
04 Apr 2024	29.79	29.79	29.40	29.50	29.50	133,500
03 Apr 2024	29.57	29.71	29.54	29.64	29.64	170,600
02 Apr 2024	29.39	29.59	29.39	29.57	29.57	151,700
01 Apr 2024	29.53	29.53	29.33	29.40	29.40	177,900
28 Mar 2024	29.34	29.56	29.25	29.53	29.53	619,600
27 Mar 2024	28.86	29.30	28.86	29.25	29.25	224,200
26 Mar 2024	29.03	29.04	28.79	28.81	28.81	234,300
25 Mar 2024	28.89	29.07	28.88	28.90	28.90	228,600
22 Mar 2024	28.98	29.00	28.84	28.86	28.86	137,100
21 Mar 2024	28.89	29.05	28.86	28.96	28.96	176,900
21 Mar 2024	0.264 Dividend
20 Mar 2024	28.94	29.18	28.94	29.10	28.84	376,800
19 Mar 2024	28.82	29.04	28.79	29.04	28.78	349,000
18 Mar 2024	28.69	28.84	28.62	28.79	28.53	157,000
15 Mar 2024	28.54	28.78	28.54	28.66	28.40	131,900
14 Mar 2024	28.85	28.86	28.47	28.60	28.34	190,900
13 Mar 2024	28.90	29.07	28.82	28.84	28.58	122,900
12 Mar 2024	28.84	28.88	28.69	28.81	28.55	146,700
11 Mar 2024	28.72	28.88	28.62	28.87	28.61	211,300
08 Mar 2024	28.79	28.81	28.67	28.69	28.43	181,200
07 Mar 2024	28.71	28.83	28.70	28.76	28.50	154,200
06 Mar 2024	28.60	28.72	28.58	28.61	28.35	161,700
05 Mar 2024	28.34	28.70	28.34	28.42	28.16	157,800
04 Mar 2024	28.11	28.36	28.11	28.34	28.08	178,900
01 Mar 2024	28.09	28.16	27.92	28.12	27.86	210,200
29 Feb 2024	27.98	28.10	27.96	28.02	27.77	254,900
28 Feb 2024	27.96	28.08	27.84	27.89	27.64	96,300
27 Feb 2024	27.82	28.02	27.82	27.95	27.70	144,900
26 Feb 2024	28.05	28.05	27.74	27.75	27.50	377,200
23 Feb 2024	28.06	28.22	28.03	28.12	27.86	183,900
22 Feb 2024	28.14	28.15	27.89	28.09	27.84	181,200
21 Feb 2024	27.77	28.14	27.77	28.13	27.87	182,800
20 Feb 2024	27.70	27.92	27.68	27.74	27.49	273,100
16 Feb 2024	27.54	27.83	27.47	27.74	27.49	187,200
15 Feb 2024	27.05	27.62	27.05	27.57	27.32	442,000
14 Feb 2024	27.09	27.14	26.92	27.01	26.76	451,000
13 Feb 2024	27.17	27.21	26.81	26.94	26.70	239,400
12 Feb 2024	26.93	27.38	26.93	27.29	27.04	330,500
09 Feb 2024	26.88	26.98	26.79	26.91	26.67	246,200
08 Feb 2024	26.86	26.93	26.77	26.86	26.62	257,400
07 Feb 2024	27.01	27.01	26.80	26.90	26.66	421,200
06 Feb 2024	26.86	26.94	26.76	26.85	26.61	764,000
05 Feb 2024	27.09	27.09	26.79	26.88	26.64	492,500
02 Feb 2024	27.36	27.36	27.07	27.22	26.97	548,300
01 Feb 2024	27.25	27.58	27.18	27.50	27.25	399,900
31 Jan 2024	27.59	27.59	27.19	27.23	26.98	291,100
30 Jan 2024	27.45	27.57	27.30	27.51	27.26	208,000
29 Jan 2024	27.33	27.49	27.17	27.48	27.23	198,600
26 Jan 2024	27.33	27.39	27.25	27.37	27.12	191,600
25 Jan 2024	27.06	27.28	26.97	27.26	27.01	202,300
24 Jan 2024	27.12	27.17	26.83	26.83	26.59	246,100
23 Jan 2024	27.01	27.08	26.90	27.00	26.76	193,800
22 Jan 2024	27.02	27.19	26.97	27.02	26.77	168,600
19 Jan 2024	27.07	27.07	26.86	26.99	26.75	158,000
18 Jan 2024	27.11	27.11	26.85	27.04	26.79	325,100
17 Jan 2024	27.24	27.39	26.95	27.08	26.83	337,800
16 Jan 2024	27.58	27.58	27.32	27.37	27.12	189,400
12 Jan 2024	27.75	27.77	27.58	27.67	27.42	522,500
11 Jan 2024	27.83	27.83	27.40	27.46	27.21	156,400
10 Jan 2024	27.89	27.89	27.72	27.82	27.57	291,000
09 Jan 2024	27.92	27.92	27.73	27.88	27.63	343,500
08 Jan 2024	27.79	27.99	27.64	27.98	27.73	219,600
05 Jan 2024	27.89	28.06	27.78	27.87	27.62	282,200
04 Jan 2024	28.06	28.21	27.84	27.87	27.62	189,100
03 Jan 2024	27.84	28.09	27.75	28.00	27.75	253,300
02 Jan 2024	27.60	27.96	27.60	27.90	27.65	599,400
29 Dec 2023	27.68	27.71	27.55	27.69	27.44	296,700
28 Dec 2023	27.63	27.76	27.63	27.68	27.43	317,200
27 Dec 2023	27.73	27.73	27.58	27.69	27.44	231,600
26 Dec 2023	27.61	27.77	27.60	27.71	27.46	185,300
22 Dec 2023	27.60	27.73	27.53	27.59	27.34	137,500
22 Dec 2023	0.242 Dividend
21 Dec 2023	27.60	27.78	27.54	27.70	27.21	199,200
20 Dec 2023	27.83	27.90	27.55	27.56	27.07	550,400
19 Dec 2023	27.75	27.89	27.74	27.89	27.40	205,900
18 Dec 2023	27.75	27.93	27.69	27.69	27.20	116,300
15 Dec 2023	27.86	27.90	27.52	27.59	27.10	414,100
14 Dec 2023	28.09	28.29	27.91	27.98	27.48	288,900
13 Dec 2023	27.21	27.89	27.11	27.85	27.36	367,500
12 Dec 2023	27.36	27.36	27.10	27.18	26.70	248,200
11 Dec 2023	27.44	27.48	27.32	27.42	26.93	283,900
08 Dec 2023	27.42	27.47	27.33	27.45	26.96	166,800
07 Dec 2023	27.56	27.60	27.36	27.38	26.89	263,200
06 Dec 2023	27.54	27.66	27.46	27.51	27.02	203,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

First Trust North American Energy Infrastructure Fund (EMLP)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)