First Trust North American Energy Infrastructure Fund (EMLP)
NYSEARCA: EMLP · Real-Time Price · USD
37.33
+0.16 (0.43%)
At close: Mar 28, 2025, 4:00 PM
37.11
-0.22 (-0.58%)
After-hours: Mar 28, 2025, 7:55 PM EDT
EMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.22 | 37.35 | 37.14 | 37.33 | 37.33 | 0.43% | 231,457 |
| Mar 27, 2025 | 37.27 | 37.42 | 37.08 | 37.17 | 37.17 | -1.17% | 145,327 |
| Mar 26, 2025 | 37.56 | 37.79 | 37.55 | 37.61 | 37.31 | 0.32% | 224,084 |
| Mar 25, 2025 | 37.78 | 37.78 | 37.38 | 37.49 | 37.19 | -0.58% | 397,266 |
| Mar 24, 2025 | 37.65 | 37.87 | 37.61 | 37.71 | 37.41 | 0.83% | 125,863 |
| Mar 21, 2025 | 37.65 | 37.69 | 37.27 | 37.40 | 37.10 | -0.95% | 168,159 |
| Mar 20, 2025 | 37.59 | 37.78 | 37.57 | 37.76 | 37.46 | 0.27% | 202,812 |
| Mar 19, 2025 | 37.40 | 37.76 | 37.35 | 37.66 | 37.36 | 0.70% | 302,332 |
| Mar 18, 2025 | 37.50 | 37.50 | 37.27 | 37.40 | 37.10 | -0.32% | 130,686 |
| Mar 17, 2025 | 37.03 | 37.68 | 37.03 | 37.52 | 37.22 | 1.27% | 186,223 |
| Mar 14, 2025 | 36.55 | 37.10 | 36.48 | 37.05 | 36.75 | 1.93% | 151,914 |
| Mar 13, 2025 | 36.49 | 36.68 | 36.25 | 36.35 | 36.06 | -0.30% | 144,797 |
| Mar 12, 2025 | 36.39 | 36.75 | 36.29 | 36.46 | 36.17 | 0.47% | 299,583 |
| Mar 11, 2025 | 36.28 | 36.61 | 36.04 | 36.29 | 36.00 | 0.17% | 266,429 |
| Mar 10, 2025 | 36.01 | 36.45 | 35.83 | 36.23 | 35.94 | 0.08% | 253,124 |
| Mar 7, 2025 | 35.80 | 36.33 | 35.72 | 36.20 | 35.91 | 1.15% | 210,855 |
| Mar 6, 2025 | 36.22 | 36.22 | 35.69 | 35.79 | 35.50 | -1.70% | 242,550 |
| Mar 5, 2025 | 36.44 | 36.62 | 36.04 | 36.41 | 36.12 | -0.52% | 166,794 |
| Mar 4, 2025 | 37.13 | 37.13 | 36.53 | 36.60 | 36.31 | -1.82% | 297,609 |
| Mar 3, 2025 | 37.48 | 37.67 | 37.04 | 37.28 | 36.98 | -0.37% | 613,168 |
| Feb 28, 2025 | 36.84 | 37.42 | 36.80 | 37.42 | 37.12 | 1.85% | 214,876 |
| Feb 27, 2025 | 37.13 | 37.13 | 36.73 | 36.74 | 36.45 | -1.00% | 289,938 |
| Feb 26, 2025 | 36.99 | 37.24 | 36.89 | 37.11 | 36.81 | 0.38% | 692,117 |
| Feb 25, 2025 | 37.13 | 37.13 | 36.37 | 36.97 | 36.67 | -0.94% | 482,112 |
| Feb 24, 2025 | 37.50 | 37.55 | 37.16 | 37.32 | 37.02 | -0.27% | 387,179 |
| Feb 21, 2025 | 37.61 | 37.70 | 37.28 | 37.42 | 37.12 | -0.48% | 278,899 |
| Feb 20, 2025 | 37.61 | 37.73 | 37.24 | 37.60 | 37.30 | -0.21% | 471,236 |
| Feb 19, 2025 | 37.60 | 37.82 | 37.55 | 37.68 | 37.38 | 0.08% | 873,587 |
| Feb 18, 2025 | 37.36 | 37.66 | 37.36 | 37.65 | 37.35 | 0.97% | 371,032 |
| Feb 14, 2025 | 37.48 | 37.60 | 37.25 | 37.29 | 36.99 | -0.05% | 239,939 |
| Feb 13, 2025 | 37.08 | 37.41 | 37.03 | 37.31 | 37.01 | 0.70% | 397,349 |
| Feb 12, 2025 | 36.95 | 37.26 | 36.88 | 37.05 | 36.75 | -0.59% | 263,027 |
| Feb 11, 2025 | 37.31 | 37.31 | 36.93 | 37.27 | 36.97 | -0.03% | 254,341 |
| Feb 10, 2025 | 37.29 | 37.43 | 37.04 | 37.28 | 36.98 | 0.62% | 189,406 |
| Feb 7, 2025 | 37.23 | 37.23 | 36.89 | 37.05 | 36.75 | -0.11% | 292,447 |
| Feb 6, 2025 | 37.51 | 37.51 | 36.92 | 37.09 | 36.79 | -0.75% | 503,970 |
| Feb 5, 2025 | 37.18 | 37.54 | 37.17 | 37.37 | 37.07 | 0.89% | 365,947 |
| Feb 4, 2025 | 36.98 | 37.26 | 36.85 | 37.04 | 36.74 | -0.22% | 395,991 |
| Feb 3, 2025 | 36.41 | 37.17 | 36.29 | 37.12 | 36.82 | 0.90% | 650,091 |
| Jan 31, 2025 | 37.36 | 37.36 | 36.76 | 36.79 | 36.50 | -1.47% | 539,020 |
| Jan 30, 2025 | 36.92 | 37.35 | 36.86 | 37.34 | 37.04 | 1.69% | 470,048 |
| Jan 29, 2025 | 36.58 | 37.04 | 36.58 | 36.72 | 36.43 | 0.16% | 469,700 |
| Jan 28, 2025 | 36.75 | 36.75 | 36.33 | 36.66 | 36.37 | 0.05% | 696,517 |
| Jan 27, 2025 | 37.24 | 37.25 | 36.33 | 36.64 | 36.35 | -2.68% | 420,624 |
| Jan 24, 2025 | 37.76 | 37.90 | 37.63 | 37.65 | 37.35 | -0.03% | 330,080 |
| Jan 23, 2025 | 37.73 | 37.86 | 37.63 | 37.66 | 37.36 | 0.05% | 301,527 |
| Jan 22, 2025 | 38.34 | 38.40 | 37.64 | 37.64 | 37.34 | -1.67% | 279,550 |
| Jan 21, 2025 | 37.88 | 38.30 | 37.73 | 38.28 | 37.97 | 1.86% | 372,411 |
| Jan 17, 2025 | 37.40 | 37.76 | 37.39 | 37.58 | 37.28 | 0.27% | 465,192 |
| Jan 16, 2025 | 36.87 | 37.49 | 36.87 | 37.48 | 37.18 | 1.74% | 317,544 |