Historical Stock Prices

(ETF)
EMLP 
$22.9
*  
0.10
0.44%
Get EMLP Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 22.91 22.966 22.65 22.9 358,463
04/28/2016 22.87 23.02 22.73 22.8 306,306
04/27/2016 22.74 23.02 22.71 22.96 475,919
04/26/2016 22.61 22.698 22.55 22.62 319,794
04/25/2016 22.48 22.63 22.4 22.47 149,435
04/22/2016 22.4 22.7041 22.35 22.6 338,513
04/21/2016 22.67 22.67 22.38 22.42 259,641
04/20/2016 22.75 22.878 22.6 22.63 541,395
04/19/2016 22.31 22.73 22.31 22.72 187,881
04/18/2016 21.53 22.28 21.5 22.28 192,977
04/15/2016 22.13 22.13 21.82 21.91 221,650
04/14/2016 22.12 22.2 21.9 22.01 338,723
04/13/2016 22.15 22.19 21.929 22.07 245,972
04/12/2016 21.66 22.16 21.59 22.11 299,677
04/11/2016 21.6 21.84 21.5802 21.6 125,941
04/08/2016 21.5 21.72 21.5 21.58 222,151
04/07/2016 21.21 21.3836 21.1778 21.3 175,376
04/06/2016 21.08 21.35 21.08 21.31 216,271
04/05/2016 21.25 21.2674 21.0338 21.06 250,301
04/04/2016 21.55 21.5999 21.3301 21.38 202,322
04/01/2016 21.59 21.59 21.3753 21.52 105,942
03/31/2016 21.7 21.9 21.65 21.86 275,929
03/30/2016 21.63 21.87 21.63 21.71 246,952
03/29/2016 21.29 21.56 21.14 21.52 376,159
03/28/2016 21.58 21.58 21.2516 21.36 184,422
03/24/2016 21.23 21.49 21.097 21.45 274,865
03/23/2016 21.67 21.67 21.3409 21.36 241,842
03/22/2016 21.7 22.03 21.7 21.97 189,839
03/21/2016 21.79 21.94 21.6956 21.78 243,647
03/18/2016 22.25 22.261 21.94 22.02 298,188
03/17/2016 21.92 22.27 21.901 22.19 533,714
03/16/2016 21.28 21.9 21.28 21.85 310,923
03/15/2016 21.33 21.34 21.1 21.34 225,713
03/14/2016 21.39 21.54 21.22 21.5 149,637
03/11/2016 21.54 21.6499 21.45 21.54 377,329
03/10/2016 21.4 21.43 21.139 21.3 390,546
03/09/2016 21.36 21.55 21.31 21.43 392,197
03/08/2016 21.46 21.52 21.25 21.26 386,621
03/07/2016 21.2 21.63 21.2 21.6 753,819
03/04/2016 21.19 21.4699 21.1 21.28 382,128
03/03/2016 20.91 21.21 20.8806 21.19 352,804
03/02/2016 20.61 20.96 20.37 20.96 196,441
03/01/2016 20.77 20.7919 20.58 20.69 233,546
02/29/2016 20.5 20.82 20.48 20.66 470,586
02/26/2016 20.69 20.74 20.43 20.49 307,564
02/25/2016 20.41 20.53 20.24 20.53 356,113
02/24/2016 20.01 20.47 19.875 20.46 298,295
02/23/2016 20.45 20.49 20.2 20.26 394,818
02/22/2016 20.33 20.61 20.33 20.56 344,745
02/19/2016 20.17 20.25 19.9635 20.15 397,118
02/18/2016 20.24 20.42 20.14 20.39 507,160
02/17/2016 19.81 20.13 19.665 20.08 428,558
02/16/2016 19.47 19.5906 19.3 19.55 193,683
02/12/2016 19.05 19.22 18.8701 19.22 292,711
02/11/2016 19.13 19.2599 18.561 18.82 380,925
02/10/2016 19.42 19.52 19.1329 19.37 352,195
02/09/2016 19.56 19.678 19.2701 19.47 204,103
02/08/2016 20 20 19.564 19.81 439,811
02/05/2016 20.41 20.431 20.2 20.3 282,630
02/04/2016 20.38 20.61 20.2936 20.48 347,477
02/03/2016 20.02 20.37 19.74 20.35 709,683
02/02/2016 19.78 19.87 19.5101 19.86 266,118
02/01/2016 19.87 20.08 19.6566 20.03 569,122
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?