First Trust North American Energy Infrastructure Fund (EMLP) Historical Stock Data
31.55 ↑0.27 (0.86%)
As of July 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, EMLP is up 0.07% a day on average. There have been 17 days where First Trust North American Energy Infrastructure Fund closed green and 13 days where EMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 31.43 | 31.55 | ↑$0.12 (0.38%) | 31.38 | 31.65 | 97.73K |
| 2024-07-25 | 31.48 | 31.28 | ↓$0.20 (-0.64%) | 31.28 | 31.58 | 434.28K |
| 2024-07-24 | 31.68 | 31.39 | ↓$0.29 (-0.92%) | 31.39 | 31.71 | 137.42K |
| 2024-07-23 | 31.75 | 31.61 | ↓$0.14 (-0.44%) | 31.61 | 31.76 | 179.83K |
| 2024-07-22 | 31.57 | 31.82 | ↑$0.25 (0.79%) | 31.53 | 31.84 | 171.98K |
| 2024-07-19 | 31.53 | 31.51 | ↓$0.02 (-0.06%) | 31.43 | 31.65 | 126K |
| 2024-07-18 | 31.36 | 31.50 | ↑$0.14 (0.43%) | 31.36 | 31.67 | 120.19K |
| 2024-07-17 | 31.28 | 31.40 | ↑$0.12 (0.38%) | 31.28 | 31.67 | 108.59K |
| 2024-07-16 | 31.07 | 31.27 | ↑$0.20 (0.64%) | 31.07 | 31.31 | 180.90K |
| 2024-07-15 | 31.26 | 31.08 | ↓$0.18 (-0.58%) | 31.08 | 31.26 | 72.03K |
| 2024-07-12 | 31.18 | 31.25 | ↑$0.07 (0.22%) | 31.14 | 31.34 | 96.05K |
| 2024-07-11 | 30.75 | 31.03 | ↑$0.28 (0.91%) | 30.75 | 31.06 | 109.04K |
| 2024-07-10 | 30.54 | 30.68 | ↑$0.14 (0.46%) | 30.47 | 30.70 | 105.71K |
| 2024-07-09 | 30.42 | 30.52 | ↑$0.10 (0.33%) | 30.39 | 30.70 | 158.33K |
| 2024-07-08 | 30.52 | 30.48 | ↓$0.04 (-0.13%) | 30.43 | 30.60 | 66.25K |
| 2024-07-05 | 30.63 | 30.52 | ↓$0.11 (-0.36%) | 30.44 | 30.64 | 120.70K |
| 2024-07-03 | 30.53 | 30.62 | ↑$0.09 (0.29%) | 30.52 | 30.79 | 72.47K |
| 2024-07-02 | 30.43 | 30.47 | ↑$0.04 (0.13%) | 30.36 | 30.55 | 154.55K |
| 2024-07-01 | 30.59 | 30.38 | ↓$0.21 (-0.69%) | 30.29 | 30.66 | 142.97K |
| 2024-06-28 | 30.56 | 30.46 | ↓$0.10 (-0.33%) | 30.37 | 30.58 | 278.51K |
| 2024-06-27 | 30.34 | 30.43 | ↑$0.09 (0.30%) | 30.30 | 30.45 | 179.35K |
| 2024-06-26 | 30.61 | 30.61 | ↑$0.00 (0.00%) | 30.50 | 30.66 | 120.20K |
| 2024-06-25 | 30.86 | 30.74 | ↓$0.12 (-0.39%) | 30.65 | 30.86 | 105.74K |
| 2024-06-24 | 30.44 | 30.86 | ↑$0.42 (1.38%) | 30.44 | 30.89 | 105.76K |
| 2024-06-21 | 30.49 | 30.34 | ↓$0.15 (-0.49%) | 30.34 | 30.61 | 424.39K |
| 2024-06-20 | 30.32 | 30.44 | ↑$0.12 (0.40%) | 30.27 | 30.54 | 383.51K |
| 2024-06-18 | 30.09 | 30.30 | ↑$0.21 (0.70%) | 30.09 | 30.36 | 120.36K |
| 2024-06-17 | 30.09 | 30.13 | ↑$0.04 (0.13%) | 30.01 | 30.30 | 114.87K |
| 2024-06-14 | 30.17 | 30.11 | ↓$0.06 (-0.20%) | 30.03 | 30.25 | 201.12K |
| 2024-06-13 | 30.45 | 30.31 | ↓$0.14 (-0.46%) | 30.15 | 30.45 | 119.25K |
Create an account or log in to view more rows.
$EMLP Felling good about next week!!
$EMLP no pain no gain
$EMLP bounce it!!
$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