New Zealand markets closed

First Trust North American Energy Infrastructure Fund (EMLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.53+0.28 (+0.96%)
At close: 03:59PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202429.3429.5429.2529.5329.53614,405
27 Mar 202428.8629.3028.8629.2529.25224,200
26 Mar 202429.0329.0428.7928.8128.81234,300
25 Mar 202428.8929.0728.8828.9028.90228,600
22 Mar 202428.9829.0028.8428.8628.86137,100
21 Mar 202428.8929.0528.8628.9628.96176,900
21 Mar 20240.264 Dividend
20 Mar 202428.9429.1828.9429.1028.84376,800
19 Mar 202428.8229.0428.7929.0428.78349,000
18 Mar 202428.6928.8428.6228.7928.53157,000
15 Mar 202428.5428.7828.5428.6628.40131,900
14 Mar 202428.8528.8628.4728.6028.34190,900
13 Mar 202428.9029.0728.8228.8428.58122,900
12 Mar 202428.8428.8828.6928.8128.55146,700
11 Mar 202428.7228.8828.6228.8728.61211,300
08 Mar 202428.7928.8128.6728.6928.43181,200
07 Mar 202428.7128.8328.7028.7628.50154,200
06 Mar 202428.6028.7228.5828.6128.35161,700
05 Mar 202428.3428.7028.3428.4228.16157,800
04 Mar 202428.1128.3628.1128.3428.08178,900
01 Mar 202428.0928.1627.9228.1227.86210,200
29 Feb 202427.9828.1027.9628.0227.77254,900
28 Feb 202427.9628.0827.8427.8927.6496,300
27 Feb 202427.8228.0227.8227.9527.70144,900
26 Feb 202428.0528.0527.7427.7527.50377,200
23 Feb 202428.0628.2228.0328.1227.86183,900
22 Feb 202428.1428.1527.8928.0927.84181,200
21 Feb 202427.7728.1427.7728.1327.87182,800
20 Feb 202427.7027.9227.6827.7427.49273,100
16 Feb 202427.5427.8327.4727.7427.49187,200
15 Feb 202427.0527.6227.0527.5727.32442,000
14 Feb 202427.0927.1426.9227.0126.76451,000
13 Feb 202427.1727.2126.8126.9426.70239,400
12 Feb 202426.9327.3826.9327.2927.04330,500
09 Feb 202426.8826.9826.7926.9126.67246,200
08 Feb 202426.8626.9326.7726.8626.62257,400
07 Feb 202427.0127.0126.8026.9026.66421,200
06 Feb 202426.8626.9426.7626.8526.61764,000
05 Feb 202427.0927.0926.7926.8826.64492,500
02 Feb 202427.3627.3627.0727.2226.97548,300
01 Feb 202427.2527.5827.1827.5027.25399,900
31 Jan 202427.5927.5927.1927.2326.98291,100
30 Jan 202427.4527.5727.3027.5127.26208,000
29 Jan 202427.3327.4927.1727.4827.23198,600
26 Jan 202427.3327.3927.2527.3727.12191,600
25 Jan 202427.0627.2826.9727.2627.01202,300
24 Jan 202427.1227.1726.8326.8326.59246,100
23 Jan 202427.0127.0826.9027.0026.76193,800
22 Jan 202427.0227.1926.9727.0226.77168,600
19 Jan 202427.0727.0726.8626.9926.75158,000
18 Jan 202427.1127.1126.8527.0426.79325,100
17 Jan 202427.2427.3926.9527.0826.83337,800
16 Jan 202427.5827.5827.3227.3727.12189,400
12 Jan 202427.7527.7727.5827.6727.42522,500
11 Jan 202427.8327.8327.4027.4627.21156,400
10 Jan 202427.8927.8927.7227.8227.57291,000
09 Jan 202427.9227.9227.7327.8827.63343,500
08 Jan 202427.7927.9927.6427.9827.73219,600
05 Jan 202427.8928.0627.7827.8727.62282,200
04 Jan 202428.0628.2127.8427.8727.62189,100
03 Jan 202427.8428.0927.7528.0027.75253,300
02 Jan 202427.6027.9627.6027.9027.65599,400
29 Dec 202327.6827.7127.5527.6927.44296,700
28 Dec 202327.6327.7627.6327.6827.43317,200
27 Dec 202327.7327.7327.5827.6927.44231,600
26 Dec 202327.6127.7727.6027.7127.46185,300
22 Dec 202327.6027.7327.5327.5927.34137,500
22 Dec 20230.242 Dividend
21 Dec 202327.6027.7827.5427.7027.21199,200
20 Dec 202327.8327.9027.5527.5627.07550,400
19 Dec 202327.7527.8927.7427.8927.40205,900
18 Dec 202327.7527.9327.6927.6927.20116,300
15 Dec 202327.8627.9027.5227.5927.10414,100
14 Dec 202328.0928.2927.9127.9827.48288,900
13 Dec 202327.2127.8927.1127.8527.36367,500
12 Dec 202327.3627.3627.1027.1826.70248,200
11 Dec 202327.4427.4827.3227.4226.93283,900
08 Dec 202327.4227.4727.3327.4526.96166,800
07 Dec 202327.5627.6027.3627.3826.89263,200
06 Dec 202327.5427.6627.4627.5127.02203,800
05 Dec 202327.7727.8027.5027.5027.01138,200
04 Dec 202327.7427.9327.7227.8327.34286,700
01 Dec 202327.6027.9027.5127.8827.39195,500
30 Nov 202327.4127.6227.3927.6227.13129,000
29 Nov 202327.4327.4727.2827.3726.88286,700
28 Nov 202327.3927.5127.3127.3226.84298,100
27 Nov 202327.3327.3527.2027.3426.86205,800
24 Nov 202327.2427.4027.2427.3526.8767,800
22 Nov 202327.0627.2926.9827.2826.80154,000
21 Nov 202327.1727.2327.0027.1726.69273,500
20 Nov 202327.1427.2427.0227.1626.68326,700
17 Nov 202326.9827.1826.9827.1326.65241,900
16 Nov 202327.0427.1326.8326.8726.39205,200
15 Nov 202327.0227.2627.0027.0326.55254,300
14 Nov 202326.8027.0626.7827.0026.52289,100
13 Nov 202326.4826.5126.3326.4425.9792,700
10 Nov 202326.4826.5426.3826.4625.99173,800
09 Nov 202326.6426.6926.3626.3825.91183,900
08 Nov 202326.7426.7426.4226.5126.04191,500
07 Nov 202326.9626.9626.7826.8226.34227,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...