First Trust North American Energy Infrastructure Fund (EMLP)
NYSEARCA: EMLP · Real-Time Price · USD
33.20
-0.46 (-1.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 34.02 | 34.06 | 33.85 | 33.96 | 33.96 | - | 125,206 |
| Sep 24, 2024 | 34.11 | 34.14 | 33.92 | 33.96 | 33.96 | -0.12% | 100,862 |
| Sep 23, 2024 | 33.71 | 34.01 | 33.71 | 34.00 | 34.00 | 1.07% | 142,707 |
| Sep 20, 2024 | 33.49 | 33.71 | 33.41 | 33.64 | 33.64 | 0.60% | 151,583 |
| Sep 19, 2024 | 33.70 | 33.82 | 33.44 | 33.44 | 33.44 | -0.15% | 87,199 |
| Sep 18, 2024 | 33.61 | 33.80 | 33.42 | 33.49 | 33.49 | -0.27% | 82,168 |
| Sep 17, 2024 | 33.62 | 33.73 | 33.48 | 33.58 | 33.58 | -0.15% | 374,931 |
| Sep 16, 2024 | 33.39 | 33.64 | 33.38 | 33.63 | 33.63 | 0.99% | 165,831 |
| Sep 13, 2024 | 33.05 | 33.30 | 32.95 | 33.30 | 33.30 | 1.31% | 74,989 |
| Sep 12, 2024 | 32.82 | 32.92 | 32.69 | 32.87 | 32.87 | 0.58% | 217,763 |
| Sep 11, 2024 | 32.64 | 32.74 | 32.32 | 32.68 | 32.68 | -0.03% | 193,044 |
| Sep 10, 2024 | 32.66 | 32.77 | 32.46 | 32.69 | 32.69 | 0.25% | 265,469 |
| Sep 9, 2024 | 32.71 | 32.71 | 32.52 | 32.61 | 32.61 | 0.22% | 272,182 |
| Sep 6, 2024 | 32.92 | 33.03 | 32.50 | 32.54 | 32.54 | -0.91% | 212,222 |
| Sep 5, 2024 | 32.98 | 33.00 | 32.77 | 32.84 | 32.84 | 0.09% | 169,440 |
| Sep 4, 2024 | 32.92 | 33.08 | 32.74 | 32.81 | 32.81 | -0.24% | 244,449 |
| Sep 3, 2024 | 32.88 | 32.97 | 32.64 | 32.89 | 32.89 | -0.45% | 143,646 |
| Aug 30, 2024 | 32.75 | 33.07 | 32.75 | 33.04 | 33.04 | 0.76% | 102,835 |
| Aug 29, 2024 | 32.63 | 32.85 | 32.44 | 32.79 | 32.79 | 0.74% | 111,869 |
| Aug 28, 2024 | 32.69 | 32.76 | 32.47 | 32.55 | 32.55 | -0.34% | 147,834 |
| Aug 27, 2024 | 32.82 | 32.84 | 32.66 | 32.66 | 32.66 | -0.70% | 108,603 |
| Aug 26, 2024 | 32.84 | 33.03 | 32.82 | 32.89 | 32.89 | 0.46% | 137,089 |
| Aug 23, 2024 | 32.58 | 32.80 | 32.58 | 32.74 | 32.74 | 0.80% | 119,924 |
| Aug 22, 2024 | 32.48 | 32.59 | 32.44 | 32.48 | 32.48 | 0.09% | 109,136 |
| Aug 21, 2024 | 32.40 | 32.54 | 32.39 | 32.45 | 32.45 | 0.22% | 65,099 |
| Aug 20, 2024 | 32.58 | 32.62 | 32.30 | 32.38 | 32.38 | -0.64% | 204,222 |
| Aug 19, 2024 | 32.40 | 32.66 | 32.40 | 32.59 | 32.59 | 0.59% | 170,460 |
| Aug 16, 2024 | 32.14 | 32.44 | 32.14 | 32.40 | 32.40 | 0.56% | 125,486 |
| Aug 15, 2024 | 32.14 | 32.30 | 32.04 | 32.22 | 32.22 | 0.34% | 95,651 |
| Aug 14, 2024 | 31.88 | 32.19 | 31.82 | 32.11 | 32.11 | 0.88% | 170,984 |
| Aug 13, 2024 | 31.75 | 31.86 | 31.61 | 31.83 | 31.83 | 0.38% | 95,622 |
| Aug 12, 2024 | 31.79 | 31.83 | 31.66 | 31.71 | 31.71 | -0.25% | 98,820 |
| Aug 9, 2024 | 31.96 | 31.96 | 31.63 | 31.79 | 31.79 | -0.47% | 138,146 |
| Aug 8, 2024 | 31.62 | 32.06 | 31.50 | 31.94 | 31.94 | 1.30% | 274,538 |
| Aug 7, 2024 | 31.82 | 32.04 | 31.51 | 31.53 | 31.53 | 0.29% | 455,284 |
| Aug 6, 2024 | 31.02 | 31.70 | 30.90 | 31.44 | 31.44 | 1.71% | 159,352 |
| Aug 5, 2024 | 31.17 | 31.17 | 30.68 | 30.91 | 30.91 | -2.34% | 229,357 |
| Aug 2, 2024 | 31.95 | 32.01 | 31.39 | 31.65 | 31.65 | -1.12% | 203,416 |
| Aug 1, 2024 | 31.96 | 32.09 | 31.80 | 32.01 | 32.01 | 0.60% | 108,450 |
| Jul 31, 2024 | 32.01 | 32.04 | 31.82 | 31.82 | 31.82 | 0.09% | 173,178 |
| Jul 30, 2024 | 31.62 | 31.85 | 31.46 | 31.79 | 31.79 | 0.60% | 157,163 |
| Jul 29, 2024 | 31.67 | 31.67 | 31.43 | 31.60 | 31.60 | 0.16% | 269,994 |
| Jul 26, 2024 | 31.43 | 31.65 | 31.38 | 31.55 | 31.55 | 0.86% | 97,732 |
| Jul 25, 2024 | 31.48 | 31.58 | 31.28 | 31.28 | 31.28 | -0.35% | 434,279 |
| Jul 24, 2024 | 31.68 | 31.72 | 31.39 | 31.39 | 31.39 | -0.70% | 137,418 |
| Jul 23, 2024 | 31.75 | 31.76 | 31.60 | 31.61 | 31.61 | -0.66% | 179,833 |
| Jul 22, 2024 | 31.57 | 31.84 | 31.53 | 31.82 | 31.82 | 0.98% | 171,980 |
| Jul 19, 2024 | 31.53 | 31.65 | 31.43 | 31.51 | 31.51 | 0.05% | 125,996 |
| Jul 18, 2024 | 31.36 | 31.67 | 31.36 | 31.50 | 31.50 | 0.30% | 120,277 |
| Jul 17, 2024 | 31.28 | 31.67 | 31.28 | 31.40 | 31.40 | 0.42% | 108,592 |
| Jul 16, 2024 | 31.07 | 31.31 | 31.06 | 31.27 | 31.27 | 0.61% | 180,901 |
| Jul 15, 2024 | 31.26 | 31.26 | 31.07 | 31.08 | 31.08 | -0.54% | 72,034 |
| Jul 12, 2024 | 31.18 | 31.34 | 31.11 | 31.25 | 31.25 | 0.71% | 96,051 |
| Jul 11, 2024 | 30.75 | 31.06 | 30.75 | 31.03 | 31.03 | 1.14% | 109,036 |
| Jul 10, 2024 | 30.54 | 30.70 | 30.47 | 30.68 | 30.68 | 0.52% | 105,814 |
| Jul 9, 2024 | 30.42 | 30.70 | 30.39 | 30.52 | 30.52 | 0.13% | 158,332 |
| Jul 8, 2024 | 30.52 | 30.62 | 30.42 | 30.48 | 30.48 | -0.13% | 66,247 |
| Jul 5, 2024 | 30.63 | 30.64 | 30.44 | 30.52 | 30.52 | -0.33% | 120,700 |
| Jul 3, 2024 | 30.53 | 30.79 | 30.52 | 30.62 | 30.62 | 0.49% | 72,465 |
| Jul 2, 2024 | 30.43 | 30.55 | 30.36 | 30.47 | 30.47 | 0.30% | 154,554 |
| Jul 1, 2024 | 30.59 | 30.66 | 30.29 | 30.38 | 30.38 | -0.26% | 142,972 |
| Jun 28, 2024 | 30.56 | 30.58 | 30.37 | 30.46 | 30.46 | 0.10% | 278,511 |
| Jun 27, 2024 | 30.34 | 30.45 | 30.30 | 30.43 | 30.43 | -0.59% | 179,347 |
| Jun 26, 2024 | 30.61 | 30.66 | 30.50 | 30.61 | 30.30 | -0.42% | 120,199 |
| Jun 25, 2024 | 30.86 | 30.86 | 30.65 | 30.74 | 30.43 | -0.39% | 105,743 |
| Jun 24, 2024 | 30.44 | 30.89 | 30.44 | 30.86 | 30.55 | 1.71% | 105,763 |
| Jun 21, 2024 | 30.49 | 30.61 | 30.34 | 30.34 | 30.03 | -0.33% | 425,157 |
| Jun 20, 2024 | 30.32 | 30.54 | 30.27 | 30.44 | 30.13 | 0.46% | 383,514 |
| Jun 18, 2024 | 30.09 | 30.36 | 30.09 | 30.30 | 29.99 | 0.56% | 120,358 |
| Jun 17, 2024 | 30.09 | 30.30 | 30.00 | 30.13 | 29.83 | 0.07% | 114,866 |
| Jun 14, 2024 | 30.17 | 30.25 | 30.03 | 30.11 | 29.81 | -0.66% | 201,119 |
| Jun 13, 2024 | 30.45 | 30.45 | 30.15 | 30.31 | 30.00 | -0.49% | 119,317 |
| Jun 12, 2024 | 30.72 | 30.78 | 30.40 | 30.46 | 30.15 | -0.07% | 123,553 |
| Jun 11, 2024 | 30.44 | 30.52 | 30.27 | 30.48 | 30.17 | -0.23% | 110,201 |
| Jun 10, 2024 | 30.35 | 30.59 | 30.24 | 30.55 | 30.24 | 0.73% | 92,905 |
| Jun 7, 2024 | 30.36 | 30.43 | 30.25 | 30.33 | 30.02 | -0.49% | 145,629 |
| Jun 6, 2024 | 30.54 | 30.61 | 30.41 | 30.48 | 30.17 | -0.42% | 121,963 |
| Jun 5, 2024 | 30.56 | 30.62 | 30.43 | 30.61 | 30.30 | 0.23% | 237,320 |
| Jun 4, 2024 | 30.46 | 30.58 | 30.28 | 30.54 | 30.23 | 0.07% | 437,591 |
| Jun 3, 2024 | 30.72 | 30.72 | 30.40 | 30.52 | 30.21 | -0.65% | 320,677 |
| May 31, 2024 | 30.29 | 30.76 | 30.29 | 30.72 | 30.41 | 1.65% | 105,114 |
| May 30, 2024 | 30.08 | 30.23 | 29.98 | 30.22 | 29.91 | 0.73% | 182,221 |
| May 29, 2024 | 30.18 | 30.18 | 29.93 | 30.00 | 29.70 | -1.02% | 162,811 |
| May 28, 2024 | 30.45 | 30.52 | 30.25 | 30.31 | 30.00 | -0.20% | 96,353 |
| May 24, 2024 | 30.36 | 30.39 | 30.27 | 30.37 | 30.06 | 0.43% | 86,344 |
| May 23, 2024 | 30.71 | 30.71 | 30.22 | 30.24 | 29.93 | -1.34% | 84,354 |
| May 22, 2024 | 30.96 | 30.98 | 30.62 | 30.65 | 30.34 | -1.45% | 143,878 |
| May 21, 2024 | 31.01 | 31.14 | 30.99 | 31.10 | 30.79 | 0.23% | 328,206 |
| May 20, 2024 | 30.92 | 31.04 | 30.92 | 31.03 | 30.72 | 0.23% | 101,729 |
| May 17, 2024 | 30.80 | 30.97 | 30.77 | 30.96 | 30.65 | 0.32% | 204,820 |
| May 16, 2024 | 30.80 | 31.00 | 30.80 | 30.86 | 30.55 | 0.10% | 216,006 |
| May 15, 2024 | 30.75 | 30.91 | 30.72 | 30.83 | 30.52 | 0.52% | 139,404 |
| May 14, 2024 | 30.53 | 30.68 | 30.46 | 30.67 | 30.36 | 0.59% | 207,714 |
| May 13, 2024 | 30.67 | 30.77 | 30.46 | 30.49 | 30.18 | -0.42% | 215,975 |
| May 10, 2024 | 30.65 | 30.65 | 30.51 | 30.62 | 30.31 | 0.13% | 170,617 |
| May 9, 2024 | 30.35 | 30.59 | 30.33 | 30.58 | 30.27 | 0.99% | 116,303 |
| May 8, 2024 | 30.02 | 30.31 | 30.01 | 30.28 | 29.97 | 0.50% | 111,745 |
| May 7, 2024 | 30.03 | 30.18 | 30.03 | 30.13 | 29.83 | 0.43% | 94,850 |
| May 6, 2024 | 29.96 | 30.03 | 29.85 | 30.00 | 29.70 | 0.60% | 184,549 |
| May 3, 2024 | 29.87 | 29.88 | 29.63 | 29.82 | 29.52 | 0.51% | 159,058 |