First Trust North American Energy Infrastructure Fund (EMLP) Historical Stock Data
27.51 ↓0.03 (-0.11%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, EMLP is up 0.06% a day on average. There have been 20 days where First Trust North American Energy Infrastructure Fund closed green and 10 days where EMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 27.49 | 27.51 | ↑$0.02 (0.07%) | 27.18 | 27.65 | 430.59K |
| 2023-01-31 | 27.27 | 27.54 | ↑$0.27 (0.99%) | 27.11 | 27.54 | 420.12K |
| 2023-01-30 | 27.40 | 27.22 | ↓$0.18 (-0.66%) | 27.19 | 27.52 | 435.03K |
| 2023-01-27 | 27.46 | 27.49 | ↑$0.03 (0.11%) | 27.40 | 27.59 | 428.31K |
| 2023-01-26 | 27.45 | 27.53 | ↑$0.08 (0.29%) | 27.27 | 27.53 | 240.16K |
| 2023-01-25 | 27.33 | 27.33 | ↑$0.00 (0.00%) | 27.13 | 27.33 | 213.63K |
| 2023-01-24 | 27.36 | 27.48 | ↑$0.12 (0.44%) | 27.15 | 27.55 | 200.69K |
| 2023-01-23 | 27.29 | 27.47 | ↑$0.18 (0.66%) | 27.23 | 27.58 | 249.32K |
| 2023-01-20 | 27.15 | 27.24 | ↑$0.09 (0.33%) | 26.96 | 27.24 | 169.35K |
| 2023-01-19 | 26.98 | 27.09 | ↑$0.11 (0.41%) | 26.93 | 27.16 | 376.38K |
| 2023-01-18 | 27.65 | 27.09 | ↓$0.56 (-2.03%) | 27.03 | 27.66 | 240.60K |
| 2023-01-17 | 27.61 | 27.54 | ↓$0.07 (-0.25%) | 27.49 | 27.73 | 372.32K |
| 2023-01-13 | 27.52 | 27.60 | ↑$0.08 (0.29%) | 27.40 | 27.63 | 180.38K |
| 2023-01-12 | 27.49 | 27.57 | ↑$0.08 (0.29%) | 27.38 | 27.67 | 231.19K |
| 2023-01-11 | 27.28 | 27.40 | ↑$0.12 (0.44%) | 27.23 | 27.42 | 214.72K |
| 2023-01-10 | 27.14 | 27.16 | ↑$0.02 (0.07%) | 26.96 | 27.17 | 195K |
| 2023-01-09 | 27.17 | 27.14 | ↓$0.03 (-0.11%) | 27.08 | 27.29 | 235.41K |
| 2023-01-06 | 26.65 | 26.94 | ↑$0.29 (1.09%) | 26.65 | 27.03 | 179.54K |
| 2023-01-05 | 26.61 | 26.51 | ↓$0.10 (-0.38%) | 26.36 | 26.61 | 306.44K |
| 2023-01-04 | 26.45 | 26.62 | ↑$0.17 (0.64%) | 26.43 | 26.76 | 258.70K |
| 2023-01-03 | 26.71 | 26.42 | ↓$0.29 (-1.09%) | 26.25 | 26.76 | 350.79K |
| 2022-12-30 | 26.67 | 26.69 | ↑$0.02 (0.07%) | 26.49 | 26.74 | 365.76K |
| 2022-12-29 | 26.55 | 26.79 | ↑$0.24 (0.90%) | 26.50 | 26.83 | 340.82K |
| 2022-12-28 | 26.86 | 26.48 | ↓$0.38 (-1.41%) | 26.48 | 26.91 | 588.20K |
| 2022-12-27 | 26.91 | 26.89 | ↓$0.02 (-0.07%) | 26.75 | 26.92 | 241.87K |
| 2022-12-23 | 26.42 | 26.80 | ↑$0.38 (1.44%) | 26.42 | 26.84 | 168.24K |
| 2022-12-22 | 26.88 | 26.68 | ↓$0.20 (-0.74%) | 26.28 | 26.88 | 404.05K |
| 2022-12-21 | 26.68 | 26.89 | ↑$0.21 (0.79%) | 26.67 | 26.93 | 325.47K |
| 2022-12-20 | 26.39 | 26.49 | ↑$0.10 (0.38%) | 26.34 | 26.65 | 396.77K |
| 2022-12-19 | 26.77 | 26.48 | ↓$0.29 (-1.08%) | 26.34 | 26.77 | 286.45K |
Create an account or log in to view more rows.
$EMLP bounce back baby
$EMLP buying this dip
$EMLP my lotto for earnings
$EMLP buy and hold and get rewarded
$EMLP see you on the moon
$EMLP bull trap confirmed
$EMLP buying all the dips.
$EMLP YALL READY????????
$EMLP whelp. you win this round. goodluck
$EMLP swing puts