First Trust North American Energy Infrastructure Fund (EMLP)

EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	38.34	38.43	38.28	38.34	38.34	0.18%	280,999
Oct 3, 2025	38.23	38.46	38.13	38.27	38.27	0.24%	856,870
Oct 2, 2025	38.22	38.34	38.05	38.18	38.18	-0.08%	148,410
Oct 1, 2025	38.16	38.34	38.16	38.21	38.21	-0.21%	299,720
Sep 30, 2025	38.11	38.31	38.04	38.29	38.29	0.16%	254,828
Sep 29, 2025	38.32	38.32	37.99	38.23	38.23	-0.13%	190,737
Sep 26, 2025	38.14	38.47	38.12	38.28	38.28	0.58%	303,158
Sep 25, 2025	38.12	38.15	37.97	38.06	38.06	-0.83%	176,152
Sep 24, 2025	38.12	38.52	38.12	38.38	38.07	0.95%	224,057
Sep 23, 2025	37.75	38.03	37.71	38.02	37.71	0.82%	145,779
Sep 22, 2025	37.67	37.75	37.54	37.71	37.40	0.29%	123,658
Sep 19, 2025	37.85	37.85	37.58	37.60	37.29	-0.66%	184,879
Sep 18, 2025	37.78	37.98	37.64	37.85	37.54	0.13%	191,653
Sep 17, 2025	37.72	37.88	37.62	37.80	37.49	0.40%	116,911
Sep 16, 2025	37.93	37.97	37.55	37.65	37.34	-0.76%	168,563
Sep 15, 2025	38.03	38.09	37.91	37.94	37.63	0.08%	211,446
Sep 12, 2025	37.91	38.08	37.91	37.91	37.60	-0.13%	293,700
Sep 11, 2025	37.68	37.96	37.65	37.96	37.65	0.74%	182,729
Sep 10, 2025	37.46	37.75	37.46	37.68	37.37	0.72%	216,322
Sep 9, 2025	37.24	37.52	37.24	37.41	37.11	0.29%	164,083
Sep 8, 2025	37.62	37.62	37.16	37.30	37.00	-0.67%	280,424
Sep 5, 2025	37.74	37.79	37.26	37.55	37.25	-0.45%	218,166
Sep 4, 2025	37.84	37.96	37.57	37.72	37.41	0.03%	181,454
Sep 3, 2025	37.76	37.83	37.55	37.71	37.40	-0.19%	128,633
Sep 2, 2025	37.84	37.95	37.65	37.78	37.47	-0.50%	241,198
Aug 29, 2025	38.02	38.09	37.94	37.97	37.66	0.03%	147,433
Aug 28, 2025	37.99	38.02	37.81	37.96	37.65	0.03%	137,339
Aug 27, 2025	37.81	38.04	37.81	37.95	37.64	0.21%	142,270
Aug 26, 2025	37.83	37.89	37.61	37.87	37.56	0.11%	104,636
Aug 25, 2025	38.04	38.12	37.81	37.83	37.52	-0.63%	218,897
Aug 22, 2025	38.04	38.24	38.04	38.07	37.76	0.40%	129,948
Aug 21, 2025	37.94	38.12	37.89	37.92	37.61	-0.05%	172,913
Aug 20, 2025	37.80	38.05	37.80	37.94	37.63	0.50%	447,149
Aug 19, 2025	37.55	37.77	37.54	37.75	37.44	0.37%	186,882
Aug 18, 2025	37.78	37.78	37.56	37.61	37.30	-0.58%	141,842
Aug 15, 2025	38.06	38.06	37.78	37.83	37.52	-0.53%	185,641
Aug 14, 2025	38.07	38.14	37.91	38.03	37.72	-0.18%	152,861
Aug 13, 2025	37.93	38.13	37.79	38.10	37.79	0.53%	174,580
Aug 12, 2025	37.85	37.95	37.63	37.90	37.59	0.32%	175,717
Aug 11, 2025	37.98	38.04	37.76	37.78	37.47	-0.55%	127,780
Aug 8, 2025	38.08	38.25	37.90	37.99	37.68	-0.16%	171,466
Aug 7, 2025	38.03	38.24	37.97	38.05	37.74	0.24%	182,594
Aug 6, 2025	38.12	38.21	37.86	37.96	37.65	-0.13%	129,506
Aug 5, 2025	38.39	38.40	37.81	38.01	37.70	-0.86%	131,227
Aug 4, 2025	38.12	38.45	38.12	38.34	38.03	0.79%	143,541
Aug 1, 2025	38.06	38.21	37.72	38.04	37.73	-0.65%	232,551
Jul 31, 2025	38.00	38.38	38.00	38.29	37.98	0.53%	136,894
Jul 30, 2025	38.00	38.31	37.96	38.09	37.78	0.11%	159,542
Jul 29, 2025	37.76	38.05	37.64	38.05	37.74	1.33%	103,092
Jul 28, 2025	37.89	37.91	37.47	37.55	37.25	-0.66%	88,530

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.