Quantcast

First Trust North American Energy Infrastructure Fund Historical Stock Prices

(ETF)
EMLP 
$23.34
*  
0.10
0.43%
Get EMLP Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading EMLP now


Community Rating:
View:    EMLP Pre-Market
 
 
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 16-APR-2018 TO 16-JUL-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 23.36 23.39 23.27 23.34 246,845
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
05/16/2018 22.71 22.73 22.59 22.67 491,922
05/15/2018 22.7 22.77 22.59 22.69 318,255
05/14/2018 22.77 22.9001 22.7662 22.84 293,388
05/11/2018 22.72 22.7734 22.6647 22.72 420,266
05/10/2018 22.64 22.72 22.55 22.71 422,025
05/09/2018 22.46 22.57 22.45 22.51 651,049
05/08/2018 22.56 22.57 22.27 22.4 305,986
05/07/2018 22.62 22.75 22.53 22.57 310,237
05/04/2018 22.36 22.5882 22.36 22.53 421,841
05/03/2018 22.43 22.4631 22.25 22.39 386,258
05/02/2018 22.76 22.76 22.4 22.46 563,196
05/01/2018 22.68 22.78 22.647 22.77 370,837
04/30/2018 22.82 22.82 22.67 22.7 432,739
04/27/2018 22.56 22.73 22.48 22.7 409,157
04/26/2018 22.55 22.6635 22.52 22.57 594,703
04/25/2018 22.33 22.53 22.27 22.5 390,671
04/24/2018 22.6 22.65 22.3232 22.41 692,007
04/23/2018 22.41 22.63 22.39 22.6 409,433
04/20/2018 22.58 22.58 22.38 22.4 585,790
04/19/2018 22.72 22.75 22.5 22.58 412,608
04/18/2018 22.82 22.94 22.68 22.68 386,480
04/17/2018 22.58 22.8 22.51 22.75 340,561
04/16/2018 22.1 22.53 22.09 22.49 1,357,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EMLP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio