First Trust North American Energy Infrastructure Fund (EMLP)

NYSEARCA: EMLP · Real-Time Price · USD

43.96

-0.23 (-0.52%)

At close: Aug 28, 2026, 4:00 PM EDT

43.90

-0.06 (-0.14%)

Pre-market: Aug 31, 2026, 4:29 AM EDT

EMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	44.28	44.34	43.91	43.96	43.96	-0.52%	279,056
Aug 27, 2026	44.34	44.34	43.91	44.19	44.19	-0.56%	156,060
Aug 26, 2026	43.83	44.50	43.83	44.44	44.44	1.25%	150,414
Aug 25, 2026	43.87	44.08	43.82	43.89	43.89	-0.25%	122,389
Aug 24, 2026	43.77	44.03	43.64	44.00	44.00	0.64%	128,582
Aug 21, 2026	44.50	44.55	43.72	43.72	43.72	-1.60%	138,962
Aug 20, 2026	44.48	44.74	44.32	44.43	44.43	-	235,039
Aug 19, 2026	44.87	44.87	44.31	44.43	44.43	-0.65%	141,357
Aug 18, 2026	44.50	44.94	44.50	44.72	44.72	0.68%	341,149
Aug 17, 2026	44.46	44.46	44.20	44.42	44.42	-0.25%	201,068
Aug 14, 2026	44.12	44.54	44.12	44.53	44.53	0.88%	225,704
Aug 13, 2026	44.00	44.32	44.00	44.14	44.14	0.14%	158,433
Aug 12, 2026	43.78	44.09	43.78	44.08	44.08	0.73%	198,144
Aug 11, 2026	43.54	43.90	43.47	43.76	43.76	0.55%	170,589
Aug 10, 2026	43.50	43.56	43.33	43.52	43.52	0.21%	186,558
Aug 7, 2026	43.57	43.80	43.24	43.43	43.43	-0.46%	161,196
Aug 6, 2026	43.75	43.83	43.42	43.63	43.63	0.46%	186,297
Aug 5, 2026	43.93	43.96	43.29	43.43	43.43	-1.03%	267,342
Aug 4, 2026	43.78	44.02	43.32	43.88	43.88	-0.11%	659,854
Aug 3, 2026	43.83	44.13	43.65	43.93	43.93	-0.09%	390,963
Jul 31, 2026	43.87	44.10	43.70	43.97	43.97	0.37%	297,788
Jul 30, 2026	44.04	44.16	43.58	43.81	43.81	-0.25%	182,846
Jul 29, 2026	44.56	44.61	43.85	43.92	43.92	-0.86%	263,336
Jul 28, 2026	44.25	44.76	44.24	44.30	44.30	0.32%	618,045
Jul 27, 2026	44.64	44.71	44.10	44.16	44.16	-1.52%	223,326
Jul 24, 2026	44.90	45.23	44.81	44.84	44.84	-	442,984
Jul 23, 2026	44.62	44.93	44.59	44.84	44.84	0.45%	228,119
Jul 22, 2026	44.23	44.64	44.22	44.64	44.64	1.25%	320,715
Jul 21, 2026	44.20	44.24	43.82	44.09	44.09	-0.16%	149,505
Jul 20, 2026	44.34	44.56	44.16	44.16	44.16	-0.07%	177,126
Jul 17, 2026	44.44	44.80	44.15	44.19	44.19	-0.27%	144,156
Jul 16, 2026	43.93	44.36	43.93	44.31	44.31	1.03%	159,450
Jul 15, 2026	44.30	44.40	43.82	43.86	43.86	-1.04%	239,782
Jul 14, 2026	44.44	44.71	44.16	44.32	44.32	0.02%	162,865
Jul 13, 2026	44.00	44.43	43.92	44.31	44.31	1.19%	243,244
Jul 10, 2026	43.86	43.90	43.55	43.79	43.79	-	172,831
Jul 9, 2026	44.15	44.17	43.77	43.79	43.79	-0.66%	124,173
Jul 8, 2026	44.10	44.32	43.99	44.08	44.08	-0.07%	208,551
Jul 7, 2026	43.64	44.32	43.61	44.11	44.11	1.73%	241,350
Jul 6, 2026	43.64	43.80	43.36	43.36	43.36	-0.78%	190,869
Jul 2, 2026	43.31	43.73	43.25	43.70	43.70	1.32%	200,261
Jul 1, 2026	43.47	43.56	43.11	43.13	43.13	-0.85%	394,623
Jun 30, 2026	43.83	43.90	43.50	43.50	43.50	-0.73%	226,473
Jun 29, 2026	44.02	44.05	43.69	43.82	43.82	-0.48%	436,020
Jun 26, 2026	43.78	44.07	43.74	44.03	44.03	0.55%	398,583
Jun 25, 2026	43.36	43.90	43.32	43.79	43.79	1.09%	190,985
Jun 24, 2026	43.55	43.79	43.38	43.63	43.32	-0.14%	192,653
Jun 23, 2026	43.08	43.80	43.00	43.69	43.38	1.23%	187,816
Jun 22, 2026	42.95	43.32	42.85	43.16	42.85	0.47%	186,568
Jun 18, 2026	42.81	43.13	42.60	42.96	42.65	0.35%	158,130