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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 37.09 | 37.09 | 36.78 | 37.02 | - | 0.08% | 90,379 |
Jul 8, 2025 | 37.04 | 37.07 | 36.70 | 36.99 | 36.99 | -0.35% | 282,531 |
Jul 7, 2025 | 37.17 | 37.28 | 36.91 | 37.12 | 37.12 | -0.43% | 218,597 |
Jul 3, 2025 | 37.16 | 37.35 | 37.14 | 37.28 | 37.28 | 0.43% | 123,886 |
Jul 2, 2025 | 37.13 | 37.24 | 36.76 | 37.12 | 37.12 | 0.16% | 415,518 |
Jul 1, 2025 | 37.40 | 37.45 | 36.94 | 37.06 | 37.06 | -1.20% | 1,050,579 |
Jun 30, 2025 | 37.33 | 37.51 | 37.19 | 37.51 | 37.51 | 0.40% | 258,762 |
Jun 27, 2025 | 37.32 | 37.53 | 37.21 | 37.36 | 37.36 | - | 254,384 |
Jun 26, 2025 | 36.97 | 37.36 | 36.96 | 37.36 | 37.36 | 0.40% | 170,439 |
Jun 25, 2025 | 37.45 | 37.45 | 37.01 | 37.21 | 36.91 | -0.72% | 195,588 |
Jun 24, 2025 | 37.32 | 37.65 | 37.30 | 37.48 | 37.18 | 0.32% | 85,369 |
Jun 23, 2025 | 37.41 | 37.65 | 37.15 | 37.36 | 37.06 | 0.30% | 113,272 |
Jun 20, 2025 | 37.21 | 37.39 | 37.16 | 37.25 | 36.95 | 0.11% | 468,064 |
Jun 18, 2025 | 37.08 | 37.30 | 37.01 | 37.21 | 36.91 | 0.43% | 132,954 |
Jun 17, 2025 | 37.23 | 37.40 | 36.99 | 37.05 | 36.76 | -0.62% | 364,012 |
Jun 16, 2025 | 37.58 | 37.84 | 37.13 | 37.28 | 36.98 | -0.61% | 136,883 |
Jun 13, 2025 | 37.63 | 37.70 | 37.40 | 37.51 | 37.21 | 0.11% | 122,568 |
Jun 12, 2025 | 37.22 | 37.56 | 37.22 | 37.47 | 37.17 | 0.40% | 173,562 |
Jun 11, 2025 | 37.19 | 37.35 | 37.10 | 37.32 | 37.02 | 0.84% | 313,076 |
Jun 10, 2025 | 37.01 | 37.17 | 36.90 | 37.01 | 36.72 | 0.30% | 128,336 |
Jun 9, 2025 | 37.23 | 37.25 | 36.90 | 36.90 | 36.61 | -0.71% | 285,689 |
Jun 6, 2025 | 37.09 | 37.25 | 37.05 | 37.17 | 36.87 | 0.58% | 117,330 |
Jun 5, 2025 | 36.96 | 37.09 | 36.79 | 36.95 | 36.66 | 0.24% | 148,752 |
Jun 4, 2025 | 37.39 | 37.51 | 36.86 | 36.86 | 36.57 | -1.52% | 141,763 |
Jun 3, 2025 | 37.20 | 37.54 | 37.06 | 37.43 | 37.13 | 0.62% | 306,636 |
Jun 2, 2025 | 37.00 | 37.20 | 36.74 | 37.20 | 36.90 | 0.73% | 198,865 |
May 30, 2025 | 36.79 | 36.99 | 36.68 | 36.93 | 36.64 | 0.14% | 110,371 |
May 29, 2025 | 36.90 | 36.90 | 36.60 | 36.88 | 36.59 | 0.14% | 129,275 |
May 28, 2025 | 37.22 | 37.22 | 36.75 | 36.83 | 36.54 | -0.83% | 140,824 |
May 27, 2025 | 37.17 | 37.27 | 36.99 | 37.14 | 36.84 | 0.76% | 167,553 |
May 23, 2025 | 36.43 | 36.94 | 36.43 | 36.86 | 36.57 | 1.01% | 136,509 |
May 22, 2025 | 36.67 | 36.70 | 36.29 | 36.49 | 36.20 | -1.03% | 182,410 |
May 21, 2025 | 37.19 | 37.25 | 36.78 | 36.87 | 36.58 | -1.29% | 246,916 |
May 20, 2025 | 37.36 | 37.46 | 37.28 | 37.35 | 37.05 | 0.11% | 151,246 |
May 19, 2025 | 37.00 | 37.34 | 37.00 | 37.31 | 37.01 | -0.03% | 234,676 |
May 16, 2025 | 37.16 | 37.32 | 37.01 | 37.32 | 37.02 | 0.65% | 237,677 |
May 15, 2025 | 36.70 | 37.15 | 36.68 | 37.08 | 36.79 | 0.76% | 138,006 |
May 14, 2025 | 36.70 | 36.80 | 36.41 | 36.80 | 36.51 | 0.03% | 165,923 |
May 13, 2025 | 36.43 | 36.94 | 36.43 | 36.79 | 36.50 | 1.10% | 365,810 |
May 12, 2025 | 37.02 | 37.02 | 36.34 | 36.39 | 36.10 | -0.25% | 169,352 |
May 9, 2025 | 36.60 | 36.63 | 36.34 | 36.48 | 36.19 | -0.08% | 183,976 |
May 8, 2025 | 36.70 | 36.82 | 36.43 | 36.51 | 36.22 | -0.08% | 227,156 |
May 7, 2025 | 36.23 | 36.68 | 36.20 | 36.54 | 36.25 | 1.25% | 392,465 |
May 6, 2025 | 36.14 | 36.34 | 35.95 | 36.09 | 35.80 | -0.36% | 178,441 |
May 5, 2025 | 36.40 | 36.42 | 35.97 | 36.22 | 35.93 | -0.71% | 337,732 |
May 2, 2025 | 36.30 | 36.59 | 36.19 | 36.48 | 36.19 | 0.91% | 286,171 |
May 1, 2025 | 36.34 | 36.71 | 36.15 | 36.15 | 35.86 | 0.06% | 191,461 |
Apr 30, 2025 | 36.28 | 36.32 | 35.75 | 36.13 | 35.84 | -1.45% | 237,495 |
Apr 29, 2025 | 36.58 | 36.78 | 36.44 | 36.66 | 36.37 | -0.14% | 201,327 |
Apr 28, 2025 | 36.53 | 36.79 | 36.35 | 36.71 | 36.42 | 0.63% | 198,825 |