First Trust North American Energy Infrastructure Fund (EMLP)
NYSEARCA: EMLP · Real-Time Price · USD
36.39
-0.09 (-0.25%)
At close: May 12, 2025, 4:00 PM
36.39
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.02 | 37.02 | 36.34 | 36.39 | 36.39 | -0.25% | 169,352 |
| May 9, 2025 | 36.60 | 36.63 | 36.34 | 36.48 | 36.48 | -0.08% | 183,976 |
| May 8, 2025 | 36.70 | 36.82 | 36.43 | 36.51 | 36.51 | -0.08% | 227,156 |
| May 7, 2025 | 36.23 | 36.68 | 36.20 | 36.54 | 36.54 | 1.25% | 392,465 |
| May 6, 2025 | 36.14 | 36.34 | 35.95 | 36.09 | 36.09 | -0.36% | 178,441 |
| May 5, 2025 | 36.40 | 36.42 | 35.97 | 36.22 | 36.22 | -0.71% | 337,732 |
| May 2, 2025 | 36.30 | 36.59 | 36.19 | 36.48 | 36.48 | 0.91% | 286,171 |
| May 1, 2025 | 36.34 | 36.71 | 36.15 | 36.15 | 36.15 | 0.06% | 191,461 |
| Apr 30, 2025 | 36.28 | 36.32 | 35.75 | 36.13 | 36.13 | -1.45% | 237,495 |
| Apr 29, 2025 | 36.58 | 36.78 | 36.44 | 36.66 | 36.66 | -0.14% | 201,327 |
| Apr 28, 2025 | 36.53 | 36.79 | 36.35 | 36.71 | 36.71 | 0.63% | 198,825 |
| Apr 25, 2025 | 36.48 | 36.57 | 36.28 | 36.48 | 36.48 | -0.36% | 155,839 |
| Apr 24, 2025 | 36.21 | 36.73 | 36.12 | 36.61 | 36.61 | 1.22% | 118,579 |
| Apr 23, 2025 | 36.45 | 36.61 | 35.94 | 36.17 | 36.17 | 0.44% | 154,124 |
| Apr 22, 2025 | 35.52 | 36.17 | 35.52 | 36.01 | 36.01 | 2.30% | 178,408 |
| Apr 21, 2025 | 35.98 | 35.98 | 34.87 | 35.20 | 35.20 | -2.79% | 172,884 |
| Apr 17, 2025 | 35.95 | 36.60 | 35.95 | 36.21 | 36.21 | 1.09% | 143,043 |
| Apr 16, 2025 | 35.97 | 36.27 | 35.63 | 35.82 | 35.82 | - | 253,829 |
| Apr 15, 2025 | 35.71 | 36.17 | 35.67 | 35.82 | 35.82 | 0.76% | 186,031 |
| Apr 14, 2025 | 35.44 | 35.72 | 35.16 | 35.55 | 35.55 | 1.92% | 303,086 |
| Apr 11, 2025 | 34.42 | 35.00 | 33.90 | 34.88 | 34.88 | 1.75% | 200,198 |
| Apr 10, 2025 | 34.58 | 34.74 | 33.67 | 34.28 | 34.28 | -1.80% | 1,451,885 |
| Apr 9, 2025 | 33.20 | 35.22 | 32.62 | 34.91 | 34.91 | 3.84% | 508,942 |
| Apr 8, 2025 | 35.06 | 35.19 | 33.21 | 33.62 | 33.62 | -0.97% | 474,294 |
| Apr 7, 2025 | 33.44 | 35.00 | 32.70 | 33.95 | 33.95 | -1.74% | 1,611,435 |
| Apr 4, 2025 | 36.20 | 36.35 | 34.27 | 34.55 | 34.55 | -6.50% | 745,089 |
| Apr 3, 2025 | 37.36 | 37.60 | 36.90 | 36.95 | 36.95 | -2.48% | 544,919 |
| Apr 2, 2025 | 37.56 | 37.91 | 37.46 | 37.89 | 37.89 | 0.53% | 476,654 |
| Apr 1, 2025 | 37.45 | 37.69 | 37.19 | 37.69 | 37.69 | 0.53% | 1,277,455 |
| Mar 31, 2025 | 37.18 | 37.56 | 37.18 | 37.49 | 37.49 | 0.43% | 215,125 |
| Mar 28, 2025 | 37.22 | 37.35 | 37.14 | 37.33 | 37.33 | 0.43% | 231,457 |
| Mar 27, 2025 | 37.27 | 37.42 | 37.08 | 37.17 | 37.17 | -1.17% | 145,327 |
| Mar 26, 2025 | 37.56 | 37.79 | 37.55 | 37.61 | 37.31 | 0.32% | 224,084 |
| Mar 25, 2025 | 37.78 | 37.78 | 37.38 | 37.49 | 37.19 | -0.58% | 397,266 |
| Mar 24, 2025 | 37.65 | 37.87 | 37.61 | 37.71 | 37.41 | 0.83% | 125,863 |
| Mar 21, 2025 | 37.65 | 37.69 | 37.27 | 37.40 | 37.10 | -0.95% | 168,159 |
| Mar 20, 2025 | 37.59 | 37.78 | 37.57 | 37.76 | 37.46 | 0.27% | 202,812 |
| Mar 19, 2025 | 37.40 | 37.76 | 37.35 | 37.66 | 37.36 | 0.70% | 302,332 |
| Mar 18, 2025 | 37.50 | 37.50 | 37.27 | 37.40 | 37.10 | -0.32% | 130,686 |
| Mar 17, 2025 | 37.03 | 37.68 | 37.03 | 37.52 | 37.22 | 1.27% | 186,223 |
| Mar 14, 2025 | 36.55 | 37.10 | 36.48 | 37.05 | 36.75 | 1.93% | 151,914 |
| Mar 13, 2025 | 36.49 | 36.68 | 36.25 | 36.35 | 36.06 | -0.30% | 144,797 |
| Mar 12, 2025 | 36.39 | 36.75 | 36.29 | 36.46 | 36.17 | 0.47% | 299,583 |
| Mar 11, 2025 | 36.28 | 36.61 | 36.04 | 36.29 | 36.00 | 0.17% | 266,429 |
| Mar 10, 2025 | 36.01 | 36.45 | 35.83 | 36.23 | 35.94 | 0.08% | 253,124 |
| Mar 7, 2025 | 35.80 | 36.33 | 35.72 | 36.20 | 35.91 | 1.15% | 210,855 |
| Mar 6, 2025 | 36.22 | 36.22 | 35.69 | 35.79 | 35.50 | -1.70% | 242,550 |
| Mar 5, 2025 | 36.44 | 36.62 | 36.04 | 36.41 | 36.12 | -0.52% | 166,794 |
| Mar 4, 2025 | 37.13 | 37.13 | 36.53 | 36.60 | 36.31 | -1.82% | 297,609 |
| Mar 3, 2025 | 37.48 | 37.67 | 37.04 | 37.28 | 36.98 | -0.37% | 613,168 |