First Trust North American Energy Infrastructure Fund (EMLP) Historical Stock Data
29.82 ↑0.15 (0.51%)
As of May 3, 2024, 11:26am EST.
Historical Data
In the past 30 trading days, EMLP is down -0.01% a day on average. There have been 16 days where First Trust North American Energy Infrastructure Fund closed green and 14 days where EMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 29.87 | 29.82 | ↓$0.05 (-0.17%) | 29.63 | 29.88 | 159.06K |
| 2024-05-02 | 29.52 | 29.67 | ↑$0.15 (0.51%) | 29.44 | 29.77 | 113.76K |
| 2024-05-01 | 29.46 | 29.34 | ↓$0.12 (-0.41%) | 29.27 | 29.60 | 212.49K |
| 2024-04-30 | 29.69 | 29.43 | ↓$0.26 (-0.88%) | 29.43 | 29.69 | 132.79K |
| 2024-04-29 | 29.63 | 29.78 | ↑$0.15 (0.51%) | 29.63 | 29.80 | 94.06K |
| 2024-04-26 | 29.71 | 29.57 | ↓$0.14 (-0.47%) | 29.55 | 29.72 | 108.06K |
| 2024-04-25 | 29.58 | 29.74 | ↑$0.16 (0.54%) | 29.44 | 29.76 | 161.38K |
| 2024-04-24 | 29.37 | 29.69 | ↑$0.32 (1.09%) | 29.32 | 29.69 | 120.19K |
| 2024-04-23 | 29.37 | 29.49 | ↑$0.12 (0.41%) | 29.34 | 29.58 | 139.93K |
| 2024-04-22 | 29.21 | 29.38 | ↑$0.17 (0.58%) | 29.04 | 29.49 | 125.86K |
| 2024-04-19 | 28.83 | 29.21 | ↑$0.38 (1.32%) | 28.83 | 29.27 | 147.17K |
| 2024-04-18 | 28.59 | 28.71 | ↑$0.12 (0.42%) | 28.57 | 28.77 | 150.67K |
| 2024-04-17 | 28.38 | 28.54 | ↑$0.16 (0.56%) | 28.30 | 28.61 | 159.80K |
| 2024-04-16 | 28.56 | 28.25 | ↓$0.31 (-1.09%) | 28.18 | 28.56 | 140.53K |
| 2024-04-15 | 29.01 | 28.56 | ↓$0.45 (-1.55%) | 28.52 | 29.15 | 161.90K |
| 2024-04-12 | 29.22 | 28.88 | ↓$0.34 (-1.16%) | 28.78 | 29.40 | 116.60K |
| 2024-04-11 | 29.29 | 29.18 | ↓$0.11 (-0.38%) | 28.99 | 29.29 | 144.89K |
| 2024-04-10 | 29.29 | 29.20 | ↓$0.09 (-0.31%) | 29.08 | 29.32 | 302.08K |
| 2024-04-09 | 29.70 | 29.57 | ↓$0.13 (-0.44%) | 29.45 | 29.70 | 237.84K |
| 2024-04-08 | 29.54 | 29.57 | ↑$0.03 (0.08%) | 29.54 | 29.69 | 143.09K |
| 2024-04-05 | 29.46 | 29.50 | ↑$0.04 (0.14%) | 29.28 | 29.56 | 210.37K |
| 2024-04-04 | 29.79 | 29.50 | ↓$0.29 (-0.97%) | 29.40 | 29.79 | 133.47K |
| 2024-04-03 | 29.57 | 29.64 | ↑$0.07 (0.24%) | 29.54 | 29.70 | 170.59K |
| 2024-04-02 | 29.39 | 29.57 | ↑$0.18 (0.61%) | 29.39 | 29.59 | 151.70K |
| 2024-04-01 | 29.53 | 29.40 | ↓$0.13 (-0.44%) | 29.33 | 29.53 | 177.91K |
| 2024-03-28 | 29.34 | 29.53 | ↑$0.19 (0.65%) | 29.25 | 29.54 | 619.63K |
| 2024-03-27 | 28.86 | 29.25 | ↑$0.39 (1.35%) | 28.86 | 29.30 | 224.15K |
| 2024-03-26 | 29.03 | 28.81 | ↓$0.22 (-0.76%) | 28.80 | 29.04 | 234.33K |
| 2024-03-25 | 28.89 | 28.90 | ↑$0.01 (0.03%) | 28.88 | 29.07 | 228.63K |
| 2024-03-22 | 28.98 | 28.86 | ↓$0.12 (-0.41%) | 28.84 | 29.00 | 137.11K |
Create an account or log in to view more rows.
$EMLP Spike it!
$EMLP enjoy your weekend
$EMLP bounce it!!
$EMLP Powell save me
$EMLP I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EMLP go to the bathroom
come back to green! I like it!
$EMLP another bear trap
$EMLP is being added
$EMLP warming up
$EMLP The United States stock market is going to crash.