Neuberger Berman Energy Infrastructure and Income Fund Inc. (NML)
NYSEAMERICAN: NML · Real-Time Price · USD
8.61
-0.10 (-1.16%)
Jul 21, 2025, 1:51 PM - Market open
NML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 8.73 | 8.77 | 8.57 | 8.61 | - | -1.15% | 130,359 |
| Jul 18, 2025 | 8.71 | 8.72 | 8.66 | 8.71 | 8.71 | 0.93% | 160,308 |
| Jul 17, 2025 | 8.65 | 8.66 | 8.57 | 8.63 | 8.63 | -0.35% | 185,761 |
| Jul 16, 2025 | 8.72 | 8.78 | 8.60 | 8.66 | 8.66 | -0.57% | 155,899 |
| Jul 15, 2025 | 8.85 | 8.85 | 8.67 | 8.71 | 8.71 | -1.14% | 250,579 |
| Jul 14, 2025 | 8.72 | 8.81 | 8.72 | 8.81 | 8.75 | 0.69% | 266,985 |
| Jul 11, 2025 | 8.77 | 8.81 | 8.74 | 8.75 | 8.69 | -0.91% | 162,329 |
| Jul 10, 2025 | 8.84 | 8.86 | 8.71 | 8.83 | 8.77 | - | 167,198 |
| Jul 9, 2025 | 8.84 | 8.89 | 8.80 | 8.83 | 8.77 | - | 202,704 |
| Jul 8, 2025 | 8.83 | 8.88 | 8.77 | 8.83 | 8.77 | -0.11% | 213,628 |
| Jul 7, 2025 | 8.87 | 8.87 | 8.77 | 8.84 | 8.78 | -0.67% | 211,960 |
| Jul 3, 2025 | 8.94 | 8.97 | 8.89 | 8.90 | 8.84 | -0.45% | 146,536 |
| Jul 2, 2025 | 8.89 | 8.94 | 8.77 | 8.94 | 8.88 | 1.13% | 220,666 |
| Jul 1, 2025 | 8.96 | 8.99 | 8.84 | 8.84 | 8.78 | -1.78% | 264,356 |
| Jun 30, 2025 | 9.00 | 9.01 | 8.90 | 9.00 | 8.94 | 0.90% | 199,365 |
| Jun 27, 2025 | 8.93 | 8.93 | 8.80 | 8.92 | 8.86 | 0.56% | 151,177 |
| Jun 26, 2025 | 8.73 | 8.87 | 8.72 | 8.87 | 8.81 | 1.60% | 109,516 |
| Jun 25, 2025 | 8.83 | 8.85 | 8.67 | 8.73 | 8.67 | -0.57% | 190,561 |
| Jun 24, 2025 | 8.72 | 8.79 | 8.70 | 8.78 | 8.72 | 0.69% | 189,738 |
| Jun 23, 2025 | 8.85 | 8.90 | 8.72 | 8.72 | 8.66 | -0.91% | 128,389 |
| Jun 20, 2025 | 8.82 | 9.00 | 8.74 | 8.80 | 8.74 | -0.34% | 148,429 |
| Jun 18, 2025 | 8.86 | 8.90 | 8.79 | 8.83 | 8.77 | -0.34% | 93,905 |
| Jun 17, 2025 | 8.92 | 8.94 | 8.82 | 8.86 | 8.80 | -0.56% | 101,844 |
| Jun 16, 2025 | 8.95 | 9.03 | 8.83 | 8.91 | 8.85 | -0.56% | 154,033 |
| Jun 13, 2025 | 9.00 | 9.04 | 8.89 | 8.96 | 8.84 | 0.34% | 157,348 |
| Jun 12, 2025 | 8.87 | 9.00 | 8.85 | 8.93 | 8.81 | 0.45% | 108,452 |
| Jun 11, 2025 | 8.80 | 8.89 | 8.74 | 8.89 | 8.77 | 2.07% | 125,613 |
| Jun 10, 2025 | 8.79 | 8.83 | 8.71 | 8.71 | 8.60 | - | 102,839 |
| Jun 9, 2025 | 9.00 | 9.00 | 8.66 | 8.71 | 8.60 | -0.34% | 209,512 |
| Jun 6, 2025 | 8.71 | 8.83 | 8.71 | 8.74 | 8.63 | 1.39% | 98,737 |
| Jun 5, 2025 | 8.66 | 8.67 | 8.57 | 8.62 | 8.51 | 0.23% | 77,568 |
| Jun 4, 2025 | 8.79 | 8.79 | 8.57 | 8.60 | 8.49 | -1.71% | 117,187 |
| Jun 3, 2025 | 8.60 | 8.79 | 8.57 | 8.75 | 8.64 | 2.10% | 204,049 |
| Jun 2, 2025 | 8.61 | 8.61 | 8.47 | 8.57 | 8.46 | 0.47% | 145,839 |
| May 30, 2025 | 8.57 | 8.63 | 8.40 | 8.53 | 8.42 | 0.24% | 169,651 |
| May 29, 2025 | 8.46 | 8.51 | 8.40 | 8.51 | 8.40 | 0.59% | 171,365 |
| May 28, 2025 | 8.56 | 8.56 | 8.46 | 8.46 | 8.35 | -0.94% | 123,058 |
| May 27, 2025 | 8.55 | 8.62 | 8.45 | 8.54 | 8.43 | 0.95% | 138,180 |
| May 23, 2025 | 8.40 | 8.48 | 8.33 | 8.46 | 8.35 | 0.36% | 163,887 |
| May 22, 2025 | 8.42 | 8.44 | 8.31 | 8.43 | 8.32 | -0.35% | 157,155 |
| May 21, 2025 | 8.61 | 8.64 | 8.45 | 8.46 | 8.35 | -2.08% | 246,314 |
| May 20, 2025 | 8.61 | 8.68 | 8.59 | 8.64 | 8.53 | 0.70% | 85,071 |
| May 19, 2025 | 8.64 | 8.65 | 8.50 | 8.58 | 8.47 | -1.83% | 214,009 |
| May 16, 2025 | 8.77 | 8.77 | 8.64 | 8.74 | 8.63 | 0.34% | 108,149 |
| May 15, 2025 | 8.72 | 8.75 | 8.61 | 8.71 | 8.60 | -1.14% | 261,623 |
| May 14, 2025 | 8.89 | 8.89 | 8.73 | 8.81 | 8.64 | -1.12% | 226,432 |
| May 13, 2025 | 8.75 | 8.96 | 8.72 | 8.91 | 8.73 | 2.53% | 256,425 |
| May 12, 2025 | 8.85 | 8.85 | 8.56 | 8.69 | 8.52 | 1.76% | 301,194 |
| May 9, 2025 | 8.46 | 8.54 | 8.38 | 8.54 | 8.37 | 2.03% | 166,355 |
| May 8, 2025 | 8.44 | 8.49 | 8.37 | 8.37 | 8.21 | 0.36% | 122,767 |