Quantcast

First Trust North American Energy Infrastructure Fund Historical Stock Prices

(ETF)
EMLP 
$24.49
*  
0.06
0.25%
Get EMLP Alerts
*Delayed - data as of Aug. 20, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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 24.45 24.52 24.43 24.49 537,851
08/17/2018 24.25 24.45 24.2101 24.43 284,855
08/16/2018 24.19 24.2731 24.0834 24.21 634,276
08/15/2018 24.13 24.13 23.9642 24.07 217,223
08/14/2018 24.16 24.25 24.1228 24.21 371,213
08/13/2018 24.27 24.27 24.04 24.07 481,565
08/10/2018 24.3 24.4338 24.24 24.24 308,043
08/09/2018 24.17 24.39 24.17 24.34 548,999
08/08/2018 24.15 24.2 24.0074 24.2 386,446
08/07/2018 24.27 24.31 24.115 24.14 293,312
08/06/2018 24.11 24.25 24.08 24.22 463,062
08/03/2018 23.99 24.13 23.97 24.1 376,483
08/02/2018 23.77 23.99 23.73 23.98 391,753
08/01/2018 23.85 23.85 23.61 23.8 406,346
07/31/2018 23.74 23.94 23.7064 23.92 306,888
07/30/2018 23.68 23.72 23.63 23.69 467,102
07/27/2018 23.9 23.9391 23.6001 23.66 292,833
07/26/2018 23.79 23.95 23.7566 23.91 272,343
07/25/2018 23.63 23.79 23.56 23.79 399,088
07/24/2018 23.57 23.5999 23.47 23.57 352,211
07/23/2018 23.61 23.61 23.45 23.53 204,909
07/20/2018 23.83 23.83 23.58 23.59 384,472
07/19/2018 23.61 23.93 23.6 23.8 1,511,622
07/18/2018 23.24 23.36 23.14 23.31 253,662
07/17/2018 23.33 23.33 23.231 23.24 238,027
07/16/2018 23.39 23.39 23.27 23.34 246,845
07/13/2018 23.45 23.49 23.3636 23.44 259,718
07/12/2018 23.38 23.47 23.27 23.47 207,629
07/11/2018 23.33 23.47 23.285 23.36 216,649
07/10/2018 23.29 23.4436 23.2335 23.38 360,842
07/09/2018 23.59 23.6 23.271 23.31 385,149
07/06/2018 23.35 23.5993 23.34 23.57 375,805
07/05/2018 23.36 23.3945 23.27 23.38 358,569
07/03/2018 23.28 23.38 23.21 23.29 151,494
07/02/2018 23.18 23.28 23.01 23.14 337,111
06/29/2018 23.07 23.28 23.0326 23.22 304,377
06/28/2018 22.93 23.08 22.84 22.99 497,088
06/27/2018 23.01 23.06 22.8836 22.9 226,946
06/26/2018 22.83 23.02 22.7704 22.97 242,474
06/25/2018 22.9 22.9 22.74 22.8 362,136
06/22/2018 22.94 23.02 22.88 22.88 383,305
06/21/2018 22.77 22.8643 22.71 22.81 583,328
06/20/2018 23.03 23.15 23.01 23.15 553,157
06/19/2018 22.78 23 22.78 23 247,072
06/18/2018 22.72 22.9193 22.72 22.9 1,225,466
06/15/2018 22.82 22.835 22.6831 22.72 310,934
06/14/2018 22.87 22.9164 22.82 22.88 376,486
06/13/2018 22.9 22.9299 22.7101 22.75 376,600
06/12/2018 22.84 22.995 22.84 22.91 277,571
06/11/2018 22.7 22.89 22.63 22.84 550,031
06/08/2018 22.69 22.77 22.61 22.67 1,088,461
06/07/2018 22.62 22.8299 22.62 22.72 899,828
06/06/2018 22.89 22.92 22.57 22.61 281,133
06/05/2018 22.88 22.9677 22.86 22.87 660,996
06/04/2018 22.98 23.08 22.85 22.925 454,686
06/01/2018 23 23.01 22.85 22.95 389,072
05/31/2018 22.91 23.04 22.861 22.99 348,859
05/30/2018 22.73 23 22.68 22.96 780,285
05/29/2018 22.64 22.799 22.62 22.7 239,292
05/25/2018 22.58 22.72 22.4701 22.71 330,815
05/24/2018 22.7 22.7443 22.62 22.69 471,386
05/23/2018 22.66 22.811 22.61 22.77 295,864
05/22/2018 22.76 22.83 22.6793 22.715 346,313
05/21/2018 22.71 22.73 22.6 22.72 646,680
05/18/2018 22.71 22.725 22.52 22.64 332,851
05/17/2018 22.67 22.8 22.67 22.7 345,367
*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?

Smart Portfolio