loading
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 December 12, 2025, is $37.88.
  • First Trust North American Energy Infrastructure Fund all-time high stock price is $39.29, occurred on November 28, 2025.
  • 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 170.38% to $37.88 now.
  • The 52-week high stock price for EMLP is $39.29, representing a 3.72% increase from the current share price, occurred on November 28, 2025.
  • The 52-week low stock price for EMLP is $32.62, indicating a -13.89% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of First Trust North American Energy Infrastructure Fund (EMLP) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Dec 12, 2025 $38.11 $37.74 $0.37 131,461.0 -0.94%
Dec 11, 2025 $38.34 $38.11 $0.235 212,042.0 +0.34%
Dec 10, 2025 $38.29 $37.98 $0.305 245,260.0 -0.24%
Dec 09, 2025 $38.61 $38.20 $0.41 291,115.0 -0.47%
Dec 08, 2025 $38.68 $38.32 $0.3606 263,224.0 -0.62%
Dec 05, 2025 $38.84 $38.62 $0.22 141,784.0 -0.39%
Dec 04, 2025 $38.84 $38.58 $0.265 168,496.0 +0.34%
Dec 03, 2025 $38.74 $38.48 $0.265 190,902.0 +0.42%
Dec 02, 2025 $38.99 $38.48 $0.515 202,864.0 -1.00%
Dec 01, 2025 $39.12 $38.86 $0.255 229,014.0 -0.99%
Nov 28, 2025 $39.29 $38.97 $0.32 90,396.0 +0.85%
Nov 26, 2025 $39.05 $38.69 $0.355 433,441.0 +0.85%
Nov 25, 2025 $38.66 $38.46 $0.2007 303,245.0 +0.08%
Nov 24, 2025 $38.62 $38.22 $0.4065 169,072.0 +0.34%
Nov 21, 2025 $38.56 $38.13 $0.4306 214,540.0 +0.58%
Nov 20, 2025 $38.76 $38.19 $0.575 184,772.0 -0.16%
Nov 19, 2025 $38.48 $38.21 $0.2749 193,580.0 -0.47%
Nov 18, 2025 $38.61 $38.30 $0.31 201,773.0 +0.10%
Nov 17, 2025 $38.73 $38.30 $0.43 208,561.0 -0.31%
Nov 14, 2025 $38.70 $38.12 $0.585 220,450.0 +0.71%

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 2025

Month High Low High - Low Volume % Change
Dec, 2025 $39.12 $37.74 $1.38 2,207,623.0 -3.52%
Nov, 2025 $39.29 $37.18 $2.11 4,344,819.0 +4.41%
Oct, 2025 $38.59 $37.48 $1.11 5,942,646.0 -1.80%
Sep, 2025 $38.52 $37.16 $1.36 4,196,738.0 +0.84%
Aug, 2025 $38.45 $37.54 $0.91 3,635,757.0 -0.84%
Jul, 2025 $38.38 $36.70 $1.68 4,377,479.0 +2.08%
Jun, 2025 $37.84 $36.74 $1.10 4,106,773.0 +1.57%
May, 2025 $37.45 $35.95 $1.51 4,354,420.0 +2.21%
Apr, 2025 $37.91 $32.62 $5.29 9,535,203.0 -3.63%
Mar, 2025 $37.87 $35.69 $2.18 4,737,597.0 +0.19%
Feb, 2025 $37.82 $36.29 $1.53 7,610,902.0 +1.71%
Jan, 2025 $38.40 $35.63 $2.77 7,000,106.0 +3.20%

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

Month High Low High - Low Volume % Change
Dec, 2024 $38.23 $34.64 $3.59 3,467,963.0 -7.03%
Nov, 2024 $38.30 $33.63 $4.66 4,247,767.0 +12.14%
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%

Similar to EMLP

exchange_traded_fund VTV
$192.50
price down icon 0.33%
exchange_traded_fund VUG
$485.26
price down icon 1.57%
exchange_traded_fund IJH
$67.17
price down icon 1.31%
exchange_traded_fund EFA
$96.50
price down icon 0.53%
exchange_traded_fund IWF
$471.36
price down icon 1.59%
exchange_traded_fund QQQ
$613.62
price down icon 1.91%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):