First Trust North American Energy Infras $24.99

down -0.02


17/4/2014 06:40 PM  |  NYSEARCA : EMLP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMLP historical data

Date Open High Low Close Volume
4/17/201424.9325.0424.9324.99278,795
4/16/201424.8925.0124.7825.0179,792
4/15/201424.6324.7724.6124.7794,089
4/14/201424.7324.7324.5824.6647,748
4/11/201424.4624.5924.4524.54116,236
4/10/201424.6624.7624.4324.51159,229
4/9/201424.7224.7324.4824.6353,456
4/8/201424.4624.6724.3724.6166,741
4/7/201424.5424.5424.3724.4057,546
4/4/201424.5424.7524.4924.5365,091
4/3/201424.5024.5324.4424.49399,780
4/2/201424.5124.5124.3624.44127,726
4/1/201424.1724.4424.1724.40156,758
3/31/201424.1924.3224.1324.2874,995
3/28/201424.0924.0923.9224.0949,880
3/27/201423.8324.0023.8323.9971,566
3/26/201423.9923.9923.8423.8559,860
3/25/201423.9123.9123.7623.85199,413
3/24/201423.9324.0923.9024.0036,058
3/21/201423.9524.1023.9523.9850,256
3/20/201423.8623.9523.7523.9544,407
3/19/201424.3324.3323.9023.9976,315
3/18/201424.2424.3424.2024.25146,422
3/17/201424.0424.2024.0424.1960,356
3/14/201423.8924.1123.8924.0352,107
3/13/201423.9324.0223.8823.9084,608
3/12/201423.8323.9123.6823.9191,632
3/11/201424.0024.0023.7323.85180,642
3/10/201423.9723.9923.8323.9078,222
3/7/201424.0124.0123.8523.9851,533
3/6/201424.2524.2523.9624.0174,456
3/5/201424.0024.1123.9524.0544,813
3/4/201424.1024.1123.9424.09103,298
3/3/201423.9523.9523.7423.8846,128
2/28/201423.9024.0023.8223.94150,028
2/27/201423.8323.9623.8223.8674,539
2/26/201423.8524.0323.8223.9391,956
2/25/201423.7924.0223.7923.90103,680
2/24/201424.0624.0623.8723.9076,833
2/21/201424.0824.0823.9224.0465,062
2/20/201424.0124.0623.9423.99477,685
2/19/201424.1924.1923.9323.95131,789
2/18/201424.2124.2724.1424.1980,361
2/14/201424.0724.2024.0724.1958,028
2/13/201424.0124.1723.9724.12130,888
2/12/201423.9824.1023.9523.9939,560
2/11/201423.9324.0723.7824.04157,801
2/10/201423.7523.8623.7323.8659,395
2/7/201423.6123.8123.6123.78131,371
2/6/201423.2823.6723.2823.6793,785
2/5/201423.2623.3823.2023.3566,399
2/4/201423.5423.5423.3223.3974,345
2/3/201423.6823.7523.3723.41148,505
1/31/201423.3923.7423.2523.65111,453
1/30/201423.2523.5223.2523.4663,083
1/29/201423.1923.2723.1223.1686,349
1/28/201423.3423.3523.2223.2858,164
1/27/201423.2723.3823.1023.2057,385
1/24/201423.3223.4323.2623.2765,207
1/23/201423.5323.5323.3423.47190,103
1/22/201423.4823.5523.4223.5365,456
1/21/201423.3823.4423.3023.43114,263
1/17/201423.2723.3123.1923.31113,868
1/16/201423.0823.2523.0823.23248,526
1/15/201423.1823.1823.0923.11203,592
1/14/201423.2523.2523.0823.12108,542
1/13/201423.2323.3023.0923.1187,457
1/10/201423.2423.3223.1623.23168,785
1/9/201423.1423.1723.0623.17101,340
1/8/201423.1623.1723.0423.1151,684
1/7/201423.2123.2223.1323.18137,563
1/6/201423.1823.1823.0523.13143,491
1/3/201423.2623.2623.1023.19129,262
1/2/201423.2923.4723.1423.20223,145
12/31/201323.5323.5423.4423.4990,661
12/30/201323.2323.4423.2323.42130,212
12/27/201323.2323.3323.2123.3281,046
12/26/201323.3423.3523.2223.3151,336
12/24/201323.1523.3022.9623.2453,222
12/23/201323.0023.2422.9923.13130,597
12/20/201322.6622.9722.6622.9664,445
12/19/201322.6022.7822.5122.7786,151
12/18/201322.4522.7822.4422.71145,469
12/17/201322.8222.8422.7122.7497,049
12/16/201322.8422.8722.7522.7668,086
12/13/201322.6522.7122.5722.6874,751
12/12/201322.6922.6922.4722.5996,947
12/11/201322.7622.8522.5722.61104,632
12/10/201322.9522.9522.7722.7984,902
12/9/201323.0623.1022.8822.9068,474
12/6/201323.0123.0322.8523.0356,591
12/5/201322.8922.9122.8022.9054,415
12/4/201323.0523.1122.8023.0077,976
12/3/201323.0023.1623.0023.1693,138
12/2/201323.3223.3223.0723.1071,370
11/29/201323.2923.3923.2123.2131,256
11/27/201323.3023.3223.2123.2754,257
11/26/201323.3823.4823.2923.3073,439
11/25/201323.3523.4823.3523.47174,769
11/22/201323.2823.4523.2323.4080,882
Trading Center