First Trust North American Energy Infrastructure Fund (EMLP) Chart & Stock Price History

$30.96
+0.10 (+0.32%)
(As of 05/17/2024 08:53 PM ET)

First Trust North American Energy Infrastructure Fund Stock Price Performance

5 Day
Performance
+0.42%
1 Month
Performance
+5.99%
3 Month
Performance
+11.65%
6 Month
Performance
+13.99%
Year-To-Date
Performance
+11.81%
1 Year
Performance
+15.65%
Receive EMLP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust North American Energy Infrastructure Fund and its competitors with MarketBeat's FREE daily newsletter

EMLP Stock Chart for Monday, May, 20, 2024

First Trust North American Energy Infrastructure Fund Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$30.86$30.96
+0.32%
$30.97$30.77204,820 shs$2.54 billion
05/16/2024$30.83$30.86
+0.10%
$31.00$30.80216,006 shs$2.53 billion
05/15/2024$30.67$30.83
+0.52%
$30.91$30.72139,404 shs$2.53 billion
05/14/2024$30.49$30.67
+0.59%
$30.68$30.46207,680 shs$2.52 billion
05/13/2024$30.62$30.49
-0.42%
$30.77$30.46215,975 shs$2.50 billion
05/10/2024$30.58$30.62
+0.13%
$30.65$30.51170,616 shs$2.51 billion
05/09/2024$30.28$30.58
+0.99%
$30.59$30.33116,303 shs$2.51 billion
05/08/2024$30.13$30.28
+0.50%
$30.31$30.01111,745 shs$2.48 billion
05/07/2024$30.00$30.13
+0.43%
$30.18$30.0394,850 shs$2.47 billion
05/06/2024$29.82$30.00
+0.60%
$30.03$29.85184,549 shs$2.46 billion
05/03/2024$29.68$29.82
+0.47%
$29.88$29.63159,058 shs$2.45 billion
05/02/2024$29.34$29.68
+1.16%
$29.77$29.44113,763 shs$2.44 billion
05/01/2024$29.43$29.34
-0.31%
$29.60$29.27212,489 shs$2.41 billion
04/30/2024$29.78$29.43
-1.18%
$29.69$29.43132,793 shs$2.42 billion
04/29/2024$29.57$29.78
+0.71%
$29.80$29.6394,061 shs$2.45 billion
04/26/2024$29.74$29.57
-0.57%
$29.72$29.55108,057 shs$2.43 billion
04/25/2024$29.68$29.74
+0.20%
$29.76$29.43161,383 shs$2.45 billion
04/24/2024$29.49$29.68
+0.64%
$29.69$29.32120,185 shs$2.44 billion
04/23/2024$29.38$29.49
+0.37%
$29.58$29.34139,932 shs$2.43 billion
04/22/2024$29.21$29.38
+0.58%
$29.49$29.04125,855 shs$2.42 billion
04/19/2024$28.71$29.21
+1.74%
$29.27$28.83147,166 shs$2.61 billion
04/18/2024$28.54$28.71
+0.60%
$28.77$28.57150,666 shs$2.57 billion
04/17/2024$28.25$28.54
+1.03%
$28.61$28.30159,799 shs$2.55 billion
04/16/2024$28.56$28.25
-1.09%
$28.56$28.18140,526 shs$2.53 billion
04/15/2024$28.88$28.56
-1.11%
$29.15$28.51161,904 shs$2.55 billion
04/12/2024$29.18$28.88
-1.03%
$29.40$28.78116,598 shs$2.58 billion
04/11/2024$29.25$29.18
-0.22%
$29.29$28.99144,894 shs$2.61 billion
04/10/2024$29.57$29.25
-1.08%
$29.32$29.08302,079 shs$2.62 billion
04/09/2024$29.57$29.57$29.69$29.45237,836 shs$2.64 billion
04/08/2024$29.50$29.57
+0.22%
$29.69$29.51143,094 shs$2.64 billion
04/05/2024$29.52$29.50
-0.07%
$29.56$29.28210,373 shs$2.64 billion
04/04/2024$29.64$29.52
-0.40%
$29.78$29.40133,474 shs$2.64 billion
04/03/2024$29.56$29.64
+0.27%
$29.71$29.54170,591 shs$2.65 billion
04/02/2024$29.40$29.56
+0.54%
$29.58$29.42151,038 shs$2.64 billion
04/01/2024$29.53$29.40
-0.44%
$29.53$29.33177,911 shs$2.63 billion
03/29/2024$29.53$29.53$29.56$29.25619,628 shs$2.64 billion
03/28/2024$29.27$29.53
+0.89%
$29.56$29.25619,628 shs$2.64 billion
03/27/2024$28.81$29.27
+1.60%
$29.30$28.86222,933 shs$2.62 billion
03/26/2024$28.90$28.81
-0.31%
$29.04$28.79234,326 shs$2.58 billion
03/25/2024$28.86$28.90
+0.14%
$29.07$28.88228,630 shs$2.59 billion
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
03/22/2024$28.96$28.86
-0.35%
$29.00$28.84137,105 shs$2.58 billion
03/21/2024$29.10$28.96
-0.48%
$29.05$28.86176,880 shs$2.59 billion
03/20/2024$29.04$29.10
+0.21%
$29.18$28.94376,797 shs$2.60 billion
03/19/2024$28.80$29.04
+0.83%
$29.04$28.79349,021 shs$2.60 billion
03/18/2024$28.66$28.80
+0.49%
$28.84$28.64156,994 shs$2.58 billion
03/15/2024$28.60$28.66
+0.21%
$28.78$28.54131,905 shs$2.56 billion
03/14/2024$28.84$28.60
-0.83%
$28.86$28.47190,901 shs$2.56 billion
03/13/2024$28.81$28.84
+0.10%
$29.07$28.82122,879 shs$2.58 billion
03/12/2024$28.87$28.81
-0.21%
$28.88$28.68146,690 shs$2.58 billion
03/11/2024$28.69$28.87
+0.63%
$28.88$28.62211,337 shs$2.58 billion
03/08/2024$28.76$28.70
-0.23%
$28.81$28.67181,216 shs$2.57 billion
03/07/2024$28.61$28.76
+0.52%
$28.83$28.70154,163 shs$2.57 billion
03/06/2024$28.42$28.61
+0.67%
$28.72$28.58161,664 shs$2.56 billion
03/05/2024$28.34$28.42
+0.28%
$28.69$28.34157,841 shs$2.54 billion
03/04/2024$28.12$28.34
+0.78%
$28.36$28.11178,882 shs$2.54 billion
03/01/2024$28.02$28.12
+0.36%
$28.16$27.92210,182 shs$2.52 billion
02/29/2024$27.89$28.02
+0.47%
$28.10$27.96254,925 shs$2.51 billion
02/28/2024$27.95$27.89
-0.21%
$28.08$27.8496,193 shs$2.50 billion
02/27/2024$27.75$27.95
+0.72%
$28.02$27.82144,905 shs$2.50 billion
02/26/2024$28.12$27.75
-1.32%
$28.05$27.74377,247 shs$2.48 billion
02/23/2024$28.09$28.12
+0.11%
$28.22$28.03183,867 shs$2.52 billion
02/22/2024$28.13$28.09
-0.14%
$28.15$27.89181,157 shs$2.51 billion
02/21/2024$27.73$28.13
+1.44%
$28.14$27.77182,783 shs$2.52 billion
02/20/2024$27.74$27.73
-0.04%
$27.91$27.68273,056 shs$2.48 billion
02/19/2024$27.74$27.74$27.83$27.47187,100 shs$2.48 billion

This page (NYSEARCA:EMLP) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners