First Trust North American Energy Infrastructure Fund (NY:EMLP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	36.70	36.82	36.43	36.51	227,136	-0.03(-0.08%)
May 07, 2025	36.23	36.67	36.20	36.54	392,464	+0.45(+1.25%)
May 06, 2025	36.14	36.34	35.95	36.09	178,437	-0.13(-0.36%)
May 05, 2025	36.40	36.42	35.97	36.22	337,732	-0.26(-0.71%)
May 02, 2025	36.30	36.59	36.19	36.48	286,171	+0.33(+0.91%)
May 01, 2025	36.34	36.71	36.15	36.15	191,461	+0.02(+0.06%)
Apr 30, 2025	36.28	36.32	35.75	36.13	237,420	-0.53(-1.45%)
Apr 29, 2025	36.58	36.78	36.44	36.66	201,327	-0.05(-0.14%)
Apr 28, 2025	36.53	36.79	36.35	36.71	198,825	+0.23(+0.63%)
Apr 25, 2025	36.48	36.57	36.28	36.48	155,839	-0.13(-0.36%)
Apr 24, 2025	36.21	36.73	36.12	36.61	118,579	+0.44(+1.22%)
Apr 23, 2025	36.45	36.61	35.94	36.17	154,124	+0.16(+0.44%)
Apr 22, 2025	35.52	36.17	35.52	36.01	178,408	+0.81(+2.30%)
Apr 21, 2025	35.98	35.98	34.87	35.20	172,884	-1.01(-2.79%)
Apr 17, 2025	35.95	36.60	35.95	36.21	143,043	+0.39(+1.09%)
Apr 16, 2025	35.97	36.27	35.63	35.82	253,829	+0.00(+0.00%)
Apr 15, 2025	35.71	36.17	35.67	35.82	186,031	+0.27(+0.76%)
Apr 14, 2025	35.44	35.72	35.16	35.55	303,086	+0.67(+1.92%)
Apr 11, 2025	34.42	35.00	33.90	34.88	200,198	+0.60(+1.75%)
Apr 10, 2025	34.58	34.74	33.67	34.28	1,451,884	-0.63(-1.80%)
Apr 09, 2025	33.20	35.22	32.62	34.91	508,933	+1.29(+3.84%)
Apr 08, 2025	35.06	35.19	33.21	33.62	474,266	-0.33(-0.97%)
Apr 07, 2025	33.44	34.90	32.70	33.95	1,611,335	-0.60(-1.74%)
Apr 04, 2025	36.20	36.35	34.27	34.55	616,070	-2.40(-6.50%)
Apr 03, 2025	37.36	37.60	36.90	36.95	544,919	-0.94(-2.48%)
Apr 02, 2025	37.56	37.91	37.46	37.89	476,120	+0.20(+0.53%)
Apr 01, 2025	37.45	37.69	37.19	37.69	1,277,455	+0.20(+0.53%)
Mar 31, 2025	37.18	37.56	37.18	37.49	211,434	+0.16(+0.43%)
Mar 28, 2025	37.22	37.35	37.14	37.33	231,457	+0.16(+0.43%)
Mar 27, 2025	37.27	37.42	37.08	37.17	145,327	-0.14(-0.38%)
Mar 26, 2025	37.26	37.49	37.25	37.31	224,912	+0.12(+0.32%)
Mar 25, 2025	37.48	37.48	37.08	37.19	402,402	-0.22(-0.58%)
Mar 24, 2025	37.35	37.57	37.31	37.41	126,875	+0.31(+0.83%)
Mar 21, 2025	37.35	37.39	36.97	37.10	169,511	-0.36(-0.95%)
Mar 20, 2025	37.29	37.48	37.27	37.46	204,442	+0.10(+0.27%)
Mar 19, 2025	37.10	37.46	37.05	37.36	304,762	+0.26(+0.70%)
Mar 18, 2025	37.20	37.20	36.97	37.10	131,736	-0.12(-0.32%)
Mar 17, 2025	36.73	37.38	36.73	37.22	187,720	+0.47(+1.27%)
Mar 14, 2025	36.26	36.80	36.18	36.75	153,135	+0.69(+1.93%)
Mar 13, 2025	36.20	36.39	35.96	36.06	145,961	-0.11(-0.30%)
Mar 12, 2025	36.10	36.46	36.00	36.17	301,991	+0.17(+0.47%)
Mar 11, 2025	35.99	36.32	35.75	36.00	268,571	+0.06(+0.17%)
Mar 10, 2025	35.72	36.16	35.54	35.94	271,202	+0.03(+0.08%)
Mar 07, 2025	35.51	36.04	35.44	35.91	212,550	+0.41(+1.15%)
Mar 06, 2025	35.93	35.93	35.41	35.50	244,500	-0.62(-1.70%)
Mar 05, 2025	36.15	36.33	35.75	36.12	168,135	-0.19(-0.52%)
Mar 04, 2025	36.83	36.83	36.24	36.31	300,002	-0.67(-1.82%)