First Trust North American Energy Infrastructure Fund (EMLP)

EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	43.34	43.57	43.21	43.53	43.53	0.48%	182,812
Mar 10, 2026	43.50	43.78	43.28	43.32	43.32	-0.73%	388,334
Mar 9, 2026	43.65	43.69	43.30	43.64	43.64	-0.11%	410,550
Mar 6, 2026	43.69	43.84	43.40	43.69	43.69	0.05%	363,455
Mar 5, 2026	43.83	43.90	43.54	43.67	43.67	-0.61%	1,096,413
Mar 4, 2026	43.79	44.01	43.44	43.94	43.94	0.18%	295,594
Mar 3, 2026	43.78	43.94	43.19	43.86	43.86	-0.36%	155,004
Mar 2, 2026	43.86	44.14	43.64	44.02	44.02	0.57%	211,650
Feb 27, 2026	43.41	43.77	43.32	43.77	43.77	0.76%	264,703
Feb 26, 2026	43.20	43.49	43.12	43.44	43.44	0.46%	197,141
Feb 25, 2026	43.34	43.34	42.78	43.24	43.24	-0.14%	240,101
Feb 24, 2026	43.17	43.30	42.80	43.30	43.30	0.30%	226,423
Feb 23, 2026	43.13	43.49	42.95	43.17	43.17	0.26%	269,751
Feb 20, 2026	42.94	43.08	42.73	43.06	43.06	0.56%	247,315
Feb 19, 2026	42.73	42.93	42.68	42.82	42.82	0.73%	226,482
Feb 18, 2026	43.00	43.08	42.51	42.51	42.51	-0.82%	352,458
Feb 17, 2026	43.05	43.05	42.73	42.86	42.86	-0.23%	291,446
Feb 13, 2026	42.09	42.99	42.08	42.96	42.96	2.19%	176,718
Feb 12, 2026	41.87	42.43	41.87	42.04	42.04	0.65%	201,200
Feb 11, 2026	41.47	41.81	41.47	41.77	41.77	1.26%	175,145
Feb 10, 2026	41.06	41.41	40.97	41.25	41.25	0.76%	296,329
Feb 9, 2026	40.77	41.03	40.59	40.94	40.94	0.42%	426,154
Feb 6, 2026	40.72	40.99	40.62	40.77	40.77	0.49%	198,124
Feb 5, 2026	40.46	40.62	40.35	40.57	40.57	0.10%	210,029
Feb 4, 2026	40.59	40.67	40.38	40.53	40.53	-0.02%	171,830
Feb 3, 2026	39.96	40.59	39.96	40.54	40.54	1.76%	236,471
Feb 2, 2026	40.02	40.13	39.74	39.84	39.84	-0.65%	330,158
Jan 30, 2026	40.08	40.17	39.59	40.10	40.10	-0.30%	150,496
Jan 29, 2026	40.31	40.43	40.01	40.22	40.22	0.55%	313,073
Jan 28, 2026	39.91	40.14	39.87	40.00	40.00	0.23%	184,152
Jan 27, 2026	39.51	39.91	39.41	39.91	39.91	0.99%	166,816
Jan 26, 2026	39.52	39.63	39.33	39.52	39.52	0.53%	206,199
Jan 23, 2026	39.52	39.58	39.22	39.31	39.31	-0.25%	240,386
Jan 22, 2026	39.52	39.62	39.22	39.41	39.41	0.05%	170,054
Jan 21, 2026	39.39	39.52	39.17	39.39	39.39	0.82%	443,571
Jan 20, 2026	39.22	39.36	39.06	39.07	39.07	-0.64%	227,954
Jan 16, 2026	39.01	39.34	38.98	39.32	39.32	0.69%	243,398
Jan 15, 2026	38.86	39.15	38.74	39.05	39.05	0.70%	258,493
Jan 14, 2026	38.54	38.92	38.54	38.78	38.78	0.78%	291,705
Jan 13, 2026	38.19	38.59	38.14	38.48	38.48	0.92%	238,414
Jan 12, 2026	37.92	38.18	37.92	38.13	38.13	0.47%	170,836
Jan 9, 2026	37.98	38.22	37.89	37.95	37.95	0.56%	227,564
Jan 8, 2026	37.50	37.88	37.50	37.74	37.74	0.80%	305,013
Jan 7, 2026	37.87	37.87	37.41	37.44	37.44	-0.87%	347,097
Jan 6, 2026	38.03	38.03	37.67	37.77	37.77	-0.61%	295,858
Jan 5, 2026	38.37	38.37	37.51	38.00	38.00	-0.60%	349,741
Jan 2, 2026	37.89	38.35	37.69	38.23	38.23	0.95%	431,136
Dec 31, 2025	37.99	38.05	37.81	37.87	37.87	-0.47%	219,797
Dec 30, 2025	37.96	38.09	37.90	38.05	38.05	0.37%	313,053
Dec 29, 2025	37.88	38.04	37.88	37.91	37.91	0.29%	167,009

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.