First Trust North American Energy Infrastructure Fund Historical Stock Prices

(ETF)
EMLP 
$26.64
*  
0.12
0.45%
Get EMLP Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading EMLP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.54  26.67  26.435  26.64 85,804
07/09/2014 26.57 26.67 26.435 26.64 85,804
07/08/2014 26.46 26.57 26.4201 26.52 93,149
07/07/2014 26.69 26.69 26.47 26.54 118,917
07/03/2014 26.9 26.9 26.62 26.6524 45,259
07/02/2014 27.1 27.1 26.77 26.79 77,347
07/01/2014 27.14 27.14 27 27.07 143,767
06/30/2014 26.97 27.04 26.8301 27.03 94,550
06/27/2014 26.76 26.9499 26.76 26.93 84,821
06/26/2014 26.8 26.8 26.676 26.8 74,698
06/25/2014 26.65 26.74 26.588 26.74 131,619
06/24/2014 26.45 26.72 26.45 26.59 98,700
06/23/2014 26.65 26.73 26.5701 26.72 231,505
06/20/2014 26.73 26.73 26.56 26.61 116,723
06/19/2014 26.32 26.66 26.32 26.66 211,920
06/18/2014 26.16 26.25 26.05 26.2476 591,281
06/17/2014 26.11 26.2 26.03 26.15 136,743
06/16/2014 25.9 26.232 25.86 26.11 128,044
06/13/2014 25.76 25.79 25.6156 25.79 83,711
06/12/2014 25.72 25.73 25.5972 25.73 172,892
06/11/2014 25.8 25.8199 25.64 25.71 837,211
06/10/2014 25.99 25.99 25.82 25.85 245,324
06/09/2014 26.06 26.06 25.8914 25.95 59,440
06/06/2014 26.06 26.0761 25.94 26.02 185,694
06/05/2014 25.85 25.97 25.778 25.95 76,785
06/04/2014 25.77 25.8 25.63 25.79 661,582
06/03/2014 25.7 25.75 25.69 25.73 74,253
06/02/2014 25.63 25.8141 25.63 25.75 69,647
05/30/2014 25.58 25.667 25.5 25.66 147,939
05/29/2014 25.63 25.63 25.48 25.56 85,972
05/28/2014 25.55 25.57 25.4252 25.567 103,637
05/27/2014 25.67 25.67 25.47 25.52 145,180
05/23/2014 25.61 25.61 25.51 25.52 70,499
05/22/2014 25.44 25.6 25.41 25.567 153,484
05/21/2014 25.4 25.4 25.311 25.382 81,641
05/20/2014 25.38 25.38 25.22 25.34 117,542
05/19/2014 25.41 25.4652 25.31 25.33 73,140
05/16/2014 25.44 25.46 25.32 25.4589 87,370
05/15/2014 25.38 25.38 25.2601 25.35 167,312
05/14/2014 25.21 25.4296 25.21 25.38 75,670
05/13/2014 25.19 25.213 25.1401 25.21 160,136
05/12/2014 25.33 25.347 25.17 25.2 75,750
05/09/2014 25.4 25.5199 25.1901 25.22 142,091
05/08/2014 25.67 25.67 25.41 25.43 1,822,060
05/07/2014 25.49 25.62 25.3412 25.61 176,309
05/06/2014 25.51 25.51 25.29 25.35 385,589
05/05/2014 25.25 25.52 25.23 25.48 5,683,136
05/02/2014 25.37 25.37 25.146 25.23 67,083
05/01/2014 25.36 25.42 25.2701 25.39 187,829
04/30/2014 25.32 25.37 25.248 25.32 149,735
04/29/2014 25.29 25.3472 25.22 25.29 126,657
04/28/2014 25.11 25.2 24.98 25.2 70,677
04/25/2014 25 25 24.91 24.99 152,577
04/24/2014 25.05 25.05 24.91 24.97 81,157
04/23/2014 24.92 25.08 24.91 24.91 93,077
04/22/2014 25.07 25.08 24.94 24.98 83,310
04/21/2014 25.03 25.03 24.9088 25.01 222,913
04/17/2014 24.93 25.0399 24.928 24.99 278,795
04/16/2014 24.89 25.01 24.78 25.01 79,792
04/15/2014 24.63 24.77 24.61 24.77 94,089
04/14/2014 24.73 24.73 24.578 24.66 47,748
04/11/2014 24.46 24.59 24.45 24.54 116,236
04/10/2014 24.66 24.76 24.4302 24.51 159,229
04/09/2014 24.72 24.7299 24.4821 24.6305 53,456
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?