First Trust North American Energy Infrastructure Fund Historical Stock Prices

(ETF)
EMLP 
$25.64
*  
0.41
1.63%
Get EMLP Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading EMLP now


Community Rating:
View:    EMLP After Hours
 
 
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 06-APR-2015 TO 06-JUL-2015

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.
16:00  25.24  25.687  25.08  25.64 399,071
07/06/2015 25.23 25.35 25.14 25.23 129,042
07/02/2015 25.06 25.47 25.06 25.44 278,769
07/01/2015 25.39 25.69 25.13 25.16 416,865
06/30/2015 25.51 25.65 25.31 25.37 164,624
06/29/2015 25.75 25.8 25.42 25.42 290,099
06/26/2015 25.96 25.9751 25.8 25.86 177,127
06/25/2015 26.09 26.1897 25.9355 25.95 136,697
06/24/2015 26.15 26.24 26.11 26.11 223,172
06/23/2015 26.5 26.5482 26.4401 26.47 160,412
06/22/2015 26.46 26.67 26.44 26.57 188,011
06/19/2015 26.38 26.38 26.16 26.17 866,905
06/18/2015 26.29 26.44 26.2502 26.3964 192,751
06/17/2015 26.06 26.26 26.0275 26.2155 121,540
06/16/2015 26.03 26.11 25.9819 26.11 271,319
06/15/2015 25.86 26.1 25.41 26.05 365,430
06/12/2015 26.11 26.11 25.91 25.93 179,952
06/11/2015 26.3 26.3 26.15 26.17 341,284
06/10/2015 26.2 26.378 26.2 26.25 139,052
06/09/2015 26.12 26.2128 26.12 26.16 276,829
06/08/2015 26.31 26.31 26.1 26.15 228,556
06/05/2015 26.27 26.3999 26.13 26.35 523,716
06/04/2015 26.72 26.73 26.34 26.37 203,940
06/03/2015 27.17 27.17 26.7701 26.8 158,904
06/02/2015 27.14 27.19 27.03 27.1497 179,076
06/01/2015 27.27 27.29 27.11 27.19 370,772
05/29/2015 27.21 27.33 27.1301 27.22 886,955
05/28/2015 27.28 27.34 27.105 27.23 212,987
05/27/2015 27.25 27.36 27.2101 27.3424 95,071
05/26/2015 27.58 27.58 27.189 27.2746 133,925
05/22/2015 27.59 27.6844 27.5351 27.65 664,678
05/21/2015 27.65 27.7499 27.58 27.66 116,002
05/20/2015 27.64 27.68 27.5541 27.6017 362,137
05/19/2015 27.7 27.7 27.5708 27.64 132,955
05/18/2015 27.67 27.79 27.43 27.78 199,393
05/15/2015 27.4 27.69 27.35 27.69 121,602
05/14/2015 27.33 27.53 27.33 27.4001 240,143
05/13/2015 27.28 27.56 27.17 27.29 402,192
05/12/2015 27.1 27.21 26.92 27.139 137,438
05/11/2015 27.27 27.3249 27.083 27.13 356,945
05/08/2015 27.18 27.31 27.0779 27.28 218,544
05/07/2015 27.12 27.12 26.86 26.9945 131,438
05/06/2015 27.47 27.47 26.99 27.09 193,158
05/05/2015 27.72 27.78 27.3701 27.42 166,383
05/04/2015 27.66 27.805 27.66 27.67 155,223
05/01/2015 27.52 27.64 27.43 27.636 143,106
04/30/2015 27.89 27.89 27.43 27.57 413,125
04/29/2015 27.76 27.9 27.6301 27.8577 138,111
04/28/2015 27.77 27.8399 27.6601 27.81 144,780
04/27/2015 27.85 28 27.721 27.75 257,342
04/24/2015 27.75 27.9 27.5001 27.88 197,444
04/23/2015 27.52 27.79 27.52 27.75 184,615
04/22/2015 27.43 27.61 27.37 27.538 116,157
04/21/2015 27.67 27.6793 27.37 27.42 303,888
04/20/2015 27.43 27.77 27.43 27.63 271,400
04/17/2015 27.5 27.5095 27.33 27.44 211,996
04/16/2015 27.39 27.61 27.3352 27.55 589,684
04/15/2015 27.32 27.6 27.32 27.51 193,697
04/14/2015 27.02 27.28 27.02 27.23 173,226
04/13/2015 27.14 27.22 27.0021 27.05 142,786
04/10/2015 27.11 27.1899 27.008 27.17 289,186
04/09/2015 26.91 27.03 26.878 27.03 313,319
04/08/2015 27.09 27.0993 26.8456 26.92 205,031
04/07/2015 27.06 27.12 26.6601 27.01 191,749
04/06/2015 26.66 27.14 26.66 27 342,440
*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?