Neuberger Berman Energy Infrastructure and Income Fund Inc. (NML)
NYSEAMERICAN: NML · Real-Time Price · USD
8.23
+0.25 (3.13%)
Apr 22, 2025, 4:00 PM EDT - Market closed
NML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 8.05 | 8.26 | 8.03 | 8.23 | 8.23 | 3.13% | 150,340 |
| Apr 21, 2025 | 8.21 | 8.34 | 7.92 | 7.98 | 7.98 | -4.55% | 214,245 |
| Apr 17, 2025 | 8.24 | 8.50 | 8.16 | 8.36 | 8.36 | 1.95% | 194,309 |
| Apr 16, 2025 | 8.19 | 8.35 | 8.18 | 8.20 | 8.20 | - | 100,749 |
| Apr 15, 2025 | 8.11 | 8.34 | 8.09 | 8.20 | 8.20 | 0.37% | 158,689 |
| Apr 14, 2025 | 8.10 | 8.28 | 8.05 | 8.17 | 8.11 | 1.87% | 225,532 |
| Apr 11, 2025 | 7.92 | 8.07 | 7.70 | 8.02 | 7.96 | 1.65% | 173,396 |
| Apr 10, 2025 | 8.10 | 8.15 | 7.75 | 7.89 | 7.83 | -3.78% | 291,317 |
| Apr 9, 2025 | 7.78 | 8.42 | 7.47 | 8.20 | 8.14 | 5.81% | 615,195 |
| Apr 8, 2025 | 8.24 | 8.34 | 7.65 | 7.75 | 7.70 | -0.51% | 534,517 |
| Apr 7, 2025 | 7.71 | 7.93 | 7.10 | 7.79 | 7.74 | -2.87% | 555,677 |
| Apr 4, 2025 | 8.67 | 8.70 | 7.92 | 8.02 | 7.96 | -9.38% | 678,655 |
| Apr 3, 2025 | 8.98 | 9.02 | 8.83 | 8.85 | 8.79 | -3.70% | 271,890 |
| Apr 2, 2025 | 9.17 | 9.24 | 9.10 | 9.19 | 9.13 | -0.05% | 186,711 |
| Apr 1, 2025 | 9.05 | 9.20 | 8.95 | 9.20 | 9.13 | 2.17% | 211,419 |
| Mar 31, 2025 | 9.04 | 9.10 | 8.95 | 9.00 | 8.94 | -0.33% | 139,477 |
| Mar 28, 2025 | 8.98 | 9.05 | 8.95 | 9.03 | 8.97 | 0.56% | 119,269 |
| Mar 27, 2025 | 9.08 | 9.11 | 8.97 | 8.98 | 8.92 | -1.10% | 104,319 |
| Mar 26, 2025 | 9.08 | 9.12 | 9.03 | 9.08 | 9.02 | - | 107,286 |
| Mar 25, 2025 | 9.06 | 9.12 | 8.98 | 9.08 | 9.02 | 0.22% | 158,660 |
| Mar 24, 2025 | 9.06 | 9.12 | 9.02 | 9.06 | 9.00 | 0.11% | 160,715 |
| Mar 21, 2025 | 9.05 | 9.09 | 8.98 | 9.05 | 8.99 | - | 109,655 |
| Mar 20, 2025 | 8.96 | 9.10 | 8.96 | 9.05 | 8.99 | -0.44% | 126,243 |
| Mar 19, 2025 | 8.95 | 9.09 | 8.95 | 9.09 | 9.03 | 1.56% | 109,847 |
| Mar 18, 2025 | 8.99 | 9.05 | 8.77 | 8.95 | 8.89 | -0.11% | 116,576 |
| Mar 17, 2025 | 8.79 | 8.99 | 8.79 | 8.96 | 8.90 | 0.45% | 209,407 |
| Mar 14, 2025 | 8.75 | 8.92 | 8.67 | 8.92 | 8.80 | 2.88% | 196,246 |
| Mar 13, 2025 | 8.69 | 8.79 | 8.63 | 8.67 | 8.55 | 0.23% | 116,466 |
| Mar 12, 2025 | 8.55 | 8.76 | 8.55 | 8.65 | 8.53 | 1.53% | 95,301 |
| Mar 11, 2025 | 8.49 | 8.64 | 8.47 | 8.52 | 8.41 | 0.35% | 221,846 |
| Mar 10, 2025 | 8.41 | 8.54 | 8.35 | 8.49 | 8.38 | -0.12% | 270,455 |
| Mar 7, 2025 | 8.41 | 8.58 | 8.32 | 8.50 | 8.39 | 1.19% | 133,345 |
| Mar 6, 2025 | 8.54 | 8.55 | 8.36 | 8.40 | 8.29 | -2.55% | 185,939 |
| Mar 5, 2025 | 8.65 | 8.73 | 8.44 | 8.62 | 8.50 | 0.12% | 188,829 |
| Mar 4, 2025 | 8.75 | 8.83 | 8.52 | 8.61 | 8.49 | -2.49% | 308,297 |
| Mar 3, 2025 | 9.00 | 9.02 | 8.76 | 8.83 | 8.71 | -1.34% | 220,643 |
| Feb 28, 2025 | 8.83 | 8.99 | 8.78 | 8.95 | 8.83 | 2.76% | 151,811 |
| Feb 27, 2025 | 8.88 | 8.90 | 8.68 | 8.71 | 8.59 | -1.25% | 336,027 |
| Feb 26, 2025 | 8.92 | 8.94 | 8.79 | 8.82 | 8.70 | -0.68% | 136,043 |
| Feb 25, 2025 | 8.98 | 8.99 | 8.75 | 8.88 | 8.76 | -1.11% | 340,093 |
| Feb 24, 2025 | 9.11 | 9.12 | 8.95 | 8.98 | 8.86 | -1.43% | 129,066 |
| Feb 21, 2025 | 9.10 | 9.18 | 9.05 | 9.11 | 8.99 | -0.11% | 105,978 |
| Feb 20, 2025 | 9.17 | 9.24 | 9.01 | 9.12 | 9.00 | -0.55% | 85,046 |
| Feb 19, 2025 | 9.16 | 9.25 | 9.13 | 9.17 | 9.05 | - | 131,007 |
| Feb 18, 2025 | 9.17 | 9.22 | 9.14 | 9.17 | 9.05 | 0.11% | 152,526 |
| Feb 14, 2025 | 9.19 | 9.22 | 9.16 | 9.16 | 8.98 | 0.11% | 117,944 |
| Feb 13, 2025 | 9.04 | 9.15 | 9.04 | 9.15 | 8.97 | 1.33% | 171,613 |
| Feb 12, 2025 | 9.06 | 9.21 | 9.02 | 9.03 | 8.85 | -0.66% | 116,653 |
| Feb 11, 2025 | 9.19 | 9.19 | 9.03 | 9.09 | 8.91 | -0.66% | 132,693 |
| Feb 10, 2025 | 9.06 | 9.20 | 9.06 | 9.15 | 8.97 | 1.10% | 167,033 |