First Trust North American Energy Infrastructure Fund (EMLP)
NYSEARCA: EMLP · Real-Time Price · USD
37.07
+0.08 (0.22%)
Jul 9, 2025, 4:00 PM - Market closed

EMLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202537.0937.0936.7837.02-0.08%90,379
Jul 8, 202537.0437.0736.7036.9936.99-0.35%282,531
Jul 7, 202537.1737.2836.9137.1237.12-0.43%218,597
Jul 3, 202537.1637.3537.1437.2837.280.43%123,886
Jul 2, 202537.1337.2436.7637.1237.120.16%415,518
Jul 1, 202537.4037.4536.9437.0637.06-1.20%1,050,579
Jun 30, 202537.3337.5137.1937.5137.510.40%258,762
Jun 27, 202537.3237.5337.2137.3637.36-254,384
Jun 26, 202536.9737.3636.9637.3637.360.40%170,439
Jun 25, 202537.4537.4537.0137.2136.91-0.72%195,588
Jun 24, 202537.3237.6537.3037.4837.180.32%85,369
Jun 23, 202537.4137.6537.1537.3637.060.30%113,272
Jun 20, 202537.2137.3937.1637.2536.950.11%468,064
Jun 18, 202537.0837.3037.0137.2136.910.43%132,954
Jun 17, 202537.2337.4036.9937.0536.76-0.62%364,012
Jun 16, 202537.5837.8437.1337.2836.98-0.61%136,883
Jun 13, 202537.6337.7037.4037.5137.210.11%122,568
Jun 12, 202537.2237.5637.2237.4737.170.40%173,562
Jun 11, 202537.1937.3537.1037.3237.020.84%313,076
Jun 10, 202537.0137.1736.9037.0136.720.30%128,336
Jun 9, 202537.2337.2536.9036.9036.61-0.71%285,689
Jun 6, 202537.0937.2537.0537.1736.870.58%117,330
Jun 5, 202536.9637.0936.7936.9536.660.24%148,752
Jun 4, 202537.3937.5136.8636.8636.57-1.52%141,763
Jun 3, 202537.2037.5437.0637.4337.130.62%306,636
Jun 2, 202537.0037.2036.7437.2036.900.73%198,865
May 30, 202536.7936.9936.6836.9336.640.14%110,371
May 29, 202536.9036.9036.6036.8836.590.14%129,275
May 28, 202537.2237.2236.7536.8336.54-0.83%140,824
May 27, 202537.1737.2736.9937.1436.840.76%167,553
May 23, 202536.4336.9436.4336.8636.571.01%136,509
May 22, 202536.6736.7036.2936.4936.20-1.03%182,410
May 21, 202537.1937.2536.7836.8736.58-1.29%246,916
May 20, 202537.3637.4637.2837.3537.050.11%151,246
May 19, 202537.0037.3437.0037.3137.01-0.03%234,676
May 16, 202537.1637.3237.0137.3237.020.65%237,677
May 15, 202536.7037.1536.6837.0836.790.76%138,006
May 14, 202536.7036.8036.4136.8036.510.03%165,923
May 13, 202536.4336.9436.4336.7936.501.10%365,810
May 12, 202537.0237.0236.3436.3936.10-0.25%169,352
May 9, 202536.6036.6336.3436.4836.19-0.08%183,976
May 8, 202536.7036.8236.4336.5136.22-0.08%227,156
May 7, 202536.2336.6836.2036.5436.251.25%392,465
May 6, 202536.1436.3435.9536.0935.80-0.36%178,441
May 5, 202536.4036.4235.9736.2235.93-0.71%337,732
May 2, 202536.3036.5936.1936.4836.190.91%286,171
May 1, 202536.3436.7136.1536.1535.860.06%191,461
Apr 30, 202536.2836.3235.7536.1335.84-1.45%237,495
Apr 29, 202536.5836.7836.4436.6636.37-0.14%201,327
Apr 28, 202536.5336.7936.3536.7136.420.63%198,825