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.

DateOpenCloseChangeLowHighVolume
2023-02-0127.4927.51↑$0.02 (0.07%)27.1827.65430.59K
2023-01-3127.2727.54↑$0.27 (0.99%)27.1127.54420.12K
2023-01-3027.4027.22↓$0.18 (-0.66%)27.1927.52435.03K
2023-01-2727.4627.49↑$0.03 (0.11%)27.4027.59428.31K
2023-01-2627.4527.53↑$0.08 (0.29%)27.2727.53240.16K
2023-01-2527.3327.33↑$0.00 (0.00%)27.1327.33213.63K
2023-01-2427.3627.48↑$0.12 (0.44%)27.1527.55200.69K
2023-01-2327.2927.47↑$0.18 (0.66%)27.2327.58249.32K
2023-01-2027.1527.24↑$0.09 (0.33%)26.9627.24169.35K
2023-01-1926.9827.09↑$0.11 (0.41%)26.9327.16376.38K
2023-01-1827.6527.09↓$0.56 (-2.03%)27.0327.66240.60K
2023-01-1727.6127.54↓$0.07 (-0.25%)27.4927.73372.32K
2023-01-1327.5227.60↑$0.08 (0.29%)27.4027.63180.38K
2023-01-1227.4927.57↑$0.08 (0.29%)27.3827.67231.19K
2023-01-1127.2827.40↑$0.12 (0.44%)27.2327.42214.72K
2023-01-1027.1427.16↑$0.02 (0.07%)26.9627.17195K
2023-01-0927.1727.14↓$0.03 (-0.11%)27.0827.29235.41K
2023-01-0626.6526.94↑$0.29 (1.09%)26.6527.03179.54K
2023-01-0526.6126.51↓$0.10 (-0.38%)26.3626.61306.44K
2023-01-0426.4526.62↑$0.17 (0.64%)26.4326.76258.70K
2023-01-0326.7126.42↓$0.29 (-1.09%)26.2526.76350.79K
2022-12-3026.6726.69↑$0.02 (0.07%)26.4926.74365.76K
2022-12-2926.5526.79↑$0.24 (0.90%)26.5026.83340.82K
2022-12-2826.8626.48↓$0.38 (-1.41%)26.4826.91588.20K
2022-12-2726.9126.89↓$0.02 (-0.07%)26.7526.92241.87K
2022-12-2326.4226.80↑$0.38 (1.44%)26.4226.84168.24K
2022-12-2226.8826.68↓$0.20 (-0.74%)26.2826.88404.05K
2022-12-2126.6826.89↑$0.21 (0.79%)26.6726.93325.47K
2022-12-2026.3926.49↑$0.10 (0.38%)26.3426.65396.77K
2022-12-1926.7726.48↓$0.29 (-1.08%)26.3426.77286.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$EMLP my lotto for earnings

0 Like Report
davieshelvy

$EMLP whelp. you win this round. goodluck

0 Like Report