First Trust North American Energy Infrastructure Fund (EMLP)

Overview News Price History Option Chain Discussions Forecast Dividend History

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

The historical daily chart and data for First Trust North American Energy Infrastructure Fund stock (EMLP), show that the latest closing stock price as of November 18, 2024, is $36.52.

First Trust North American Energy Infrastructure Fund all-time high stock price is $36.09, occurred on November 15, 2024.
The lowest First Trust North American Energy Infrastructure Fund stock price recorded was $14.01 on August 24, 2015. Since then, First Trust North American Energy Infrastructure Fund's stock price has risen over 160.67% to $36.52 now.
The 52-week high stock price for EMLP is $36.09, representing a -1.18% increase from the current share price, occurred on November 15, 2024.
The 52-week low stock price for EMLP is $26.76, indicating a -26.73% decrease from the current share price, occurred on February 06, 2024.
The closing price of First Trust North American Energy Infrastructure Fund (EMLP) stock in the beginning of 2023 was $25.06. The stock closed the year at $26.69, a gain of over 6.50% for the year.

The table below shows more information about EMLP historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 18, 2024	$36.56	$36.13	$0.43	172,704.0	+1.25%
Nov 15, 2024	$36.09	$35.65	$0.44	204,465.0	+1.21%
Nov 14, 2024	$35.74	$35.52	$0.22	168,118.0	+0.14%
Nov 13, 2024	$35.76	$35.54	$0.2181	118,895.0	-0.17%
Nov 12, 2024	$35.97	$35.51	$0.464	458,805.0	-0.67%
Nov 11, 2024	$35.97	$35.61	$0.36	444,925.0	+0.87%
Nov 08, 2024	$35.61	$35.18	$0.43	141,264.0	+0.85%
Nov 07, 2024	$35.39	$35.07	$0.32	244,209.0	+0.48%
Nov 06, 2024	$35.20	$34.74	$0.46	214,744.0	+1.98%
Nov 05, 2024	$34.45	$33.88	$0.575	100,863.0	+1.80%
Nov 04, 2024	$33.85	$33.65	$0.1966	123,069.0	+0.39%
Nov 01, 2024	$34.24	$33.63	$0.6092	158,683.0	-1.20%
Oct 31, 2024	$34.26	$34.02	$0.2441	90,466.0	+0.41%
Oct 30, 2024	$34.13	$33.92	$0.209	133,985.0	+0.12%
Oct 29, 2024	$34.15	$33.82	$0.33	135,315.0	-0.67%
Oct 28, 2024	$34.22	$34.01	$0.21	185,472.0	+0.15%
Oct 25, 2024	$34.51	$34.06	$0.45	86,994.0	-0.81%
Oct 24, 2024	$34.47	$34.27	$0.20	135,674.0	+0.09%
Oct 23, 2024	$34.43	$34.19	$0.24	72,037.0	+0.06%
Oct 22, 2024	$34.43	$34.17	$0.2558	125,764.0	-0.09%
Oct 21, 2024	$34.70	$34.28	$0.4174	185,183.0	-0.61%

First Trust North American Energy Infrastructure Fund Stock (EMLP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust North American Energy Infrastructure Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMLP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust North American Energy Infrastructure Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust North American Energy Infrastructure Fund Stock (EMLP) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$36.56	$33.63	$2.93	2,722,379.0	+7.10%
Oct, 2024	$34.72	$33.44	$1.28	2,729,794.0	+1.49%
Sep, 2024	$34.14	$32.32	$1.82	3,677,347.0	+1.69%
Aug, 2024	$33.07	$30.68	$2.39	3,432,157.0	+3.83%
Jul, 2024	$32.04	$30.29	$1.75	3,252,931.0	+4.46%
Jun, 2024	$30.89	$30.00	$0.8899	3,684,157.0	-0.85%
May, 2024	$31.14	$29.27	$1.87	3,437,517.0	+4.38%
Apr, 2024	$29.80	$28.18	$1.62	3,430,542.0	-0.34%
Mar, 2024	$29.56	$27.92	$1.64	4,349,265.0	+5.39%
Feb, 2024	$28.22	$26.76	$1.46	6,472,271.0	+2.90%
Jan, 2024	$28.21	$26.83	$1.38	5,566,370.0	-1.66%

First Trust North American Energy Infrastructure Fund Stock (EMLP) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$28.29	$27.10	$1.19	5,096,182.0	+0.25%
Nov, 2023	$27.62	$26.11	$1.51	4,906,100.0	+4.98%
Oct, 2023	$26.99	$25.09	$1.90	7,152,868.0	-0.42%
Sep, 2023	$28.06	$26.30	$1.76	5,363,842.0	-3.82%
Aug, 2023	$27.94	$27.07	$0.872	4,267,555.0	-1.86%
Jul, 2023	$28.26	$26.75	$1.51	3,777,087.0	+3.67%
Jun, 2023	$27.37	$26.06	$1.31	5,499,807.0	+2.90%
May, 2023	$27.29	$26.08	$1.21	5,796,967.0	-3.28%
Apr, 2023	$27.40	$26.48	$0.92	4,473,334.0	+1.88%
Mar, 2023	$27.24	$24.94	$2.30	7,537,021.0	-0.34%
Feb, 2023	$27.71	$26.65	$1.06	9,930,790.0	-2.98%
Jan, 2023	$27.73	$26.25	$1.48	5,499,312.0	+3.18%

First Trust North American Energy Infrastructure Fund Stock (EMLP) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$28.10	$26.28	$1.82	7,108,887.0	-4.41%
Nov, 2022	$27.92	$26.25	$1.67	6,372,069.0	+4.53%
Oct, 2022	$26.82	$24.21	$2.61	8,075,628.0	+7.36%
Sep, 2022	$28.77	$24.85	$3.92	8,483,306.0	-10.34%
Aug, 2022	$29.00	$27.00	$2.00	8,471,071.0	-0.29%
Jul, 2022	$27.93	$24.80	$3.12	7,221,324.0	+8.04%
Jun, 2022	$28.95	$24.40	$4.55	12,278,189.0	-8.16%
May, 2022	$28.30	$25.96	$2.34	14,171,225.0	+5.10%
Apr, 2022	$28.76	$26.58	$2.18	12,232,587.0	-3.61%
Mar, 2022	$27.98	$25.76	$2.22	13,590,237.0	+6.38%
Feb, 2022	$26.07	$24.51	$1.56	6,591,864.0	+1.96%
Jan, 2022	$25.71	$24.08	$1.63	8,905,177.0	+2.28%

VTV

$176.95

0.46%

VUG

$399.64

0.45%

IJH

$64.29

0.19%

EFA

$77.55

0.54%

IWF

$389.06

0.39%

QQQ

$500.02

0.69%