First Trust North American Energy Infrastructure Fund (EMLP) Historical Stock Data

30.31 ↑0.01 (0.03%)
As of June 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EMLP is up 0.04% a day on average. There have been 18 days where First Trust North American Energy Infrastructure Fund closed green and 12 days where EMLP closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1830.0930.30↑$0.21 (0.70%)30.0930.36120.36K
2024-06-1730.0930.13↑$0.04 (0.13%)30.0130.30114.87K
2024-06-1430.1730.11↓$0.06 (-0.20%)30.0330.25201.12K
2024-06-1330.4530.31↓$0.14 (-0.46%)30.1530.45119.25K
2024-06-1230.7230.46↓$0.26 (-0.85%)30.4030.78123.55K
2024-06-1130.4430.48↑$0.04 (0.13%)30.2730.52110.10K
2024-06-1030.3530.55↑$0.20 (0.66%)30.2430.5992.91K
2024-06-0730.3630.33↓$0.03 (-0.10%)30.2530.43145.63K
2024-06-0630.5430.48↓$0.06 (-0.20%)30.4230.61121.96K
2024-06-0530.5630.61↑$0.05 (0.16%)30.4330.62237.32K
2024-06-0430.4630.54↑$0.08 (0.26%)30.2830.58437.59K
2024-06-0330.7230.52↓$0.20 (-0.65%)30.4030.72320.67K
2024-05-3130.2930.72↑$0.43 (1.42%)30.2930.76105.11K
2024-05-3030.0830.22↑$0.14 (0.47%)29.9830.23182.22K
2024-05-2930.1830.00↓$0.18 (-0.60%)29.9330.18162.81K
2024-05-2830.4530.31↓$0.14 (-0.46%)30.2530.5296.35K
2024-05-2430.3630.37↑$0.01 (0.03%)30.2730.3886.34K
2024-05-2330.7130.24↓$0.47 (-1.53%)30.2230.7184.35K
2024-05-2230.9630.65↓$0.31 (-1.00%)30.6230.98143.88K
2024-05-2131.0131.10↑$0.09 (0.29%)30.9931.14328.21K
2024-05-2030.9231.03↑$0.11 (0.36%)30.9231.04101.73K
2024-05-1730.8030.96↑$0.16 (0.52%)30.7730.97204.82K
2024-05-1630.8030.86↑$0.06 (0.19%)30.8031.00216.01K
2024-05-1530.7530.83↑$0.08 (0.26%)30.7230.91139.40K
2024-05-1430.5330.67↑$0.14 (0.46%)30.4630.68207.68K
2024-05-1330.6730.49↓$0.18 (-0.59%)30.4630.77215.98K
2024-05-1030.6530.62↓$0.03 (-0.10%)30.5130.65170.62K
2024-05-0930.3530.58↑$0.23 (0.76%)30.3330.59116.30K
2024-05-0830.0230.28↑$0.26 (0.87%)30.0130.31111.75K
2024-05-0730.0330.13↑$0.10 (0.33%)30.0330.1794.85K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$EMLP I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
aussie713

$EMLP The United States stock market is going to crash.

0 Like Report