First Trust North American Energy Infrastructure Fund (EMLP)

Last Price38.23

Change+0.36 (0.95%)

NYSE · Last Trade: Jan 3rd, 2:02 AM EST

Historical Prices For First Trust North American Energy Infrastructure Fund (EMLP)

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	37.89	38.35	37.69	38.23	431,136	38.23
12/31/2025	37.99	38.05	37.81	37.87	219,797	37.87
12/30/2025	37.96	38.09	37.90	38.05	313,053	38.05
12/29/2025	37.88	38.04	37.88	37.91	167,009	37.91
12/26/2025	37.88	37.94	37.73	37.80	73,026	37.80
12/24/2025	37.85	37.95	37.83	37.91	88,609	37.91
12/23/2025	37.69	37.94	37.69	37.89	196,037	37.89
12/22/2025	37.58	37.77	37.41	37.70	375,169	37.70
12/19/2025	37.66	37.84	37.49	37.49	306,078	37.49
12/18/2025	37.82	37.96	37.58	37.67	281,445	37.67
12/17/2025	37.73	37.80	37.55	37.73	236,820	37.73
12/16/2025	38.00	38.00	37.53	37.64	259,224	37.64
12/15/2025	37.95	38.09	37.77	38.02	187,288	38.02
12/12/2025	37.99	38.11	37.74	37.88	131,461	37.88
12/11/2025	38.13	38.34	38.11	38.24	212,242	37.95
12/10/2025	38.29	38.29	37.98	38.11	246,461	37.82
12/09/2025	38.44	38.61	38.20	38.20	292,015	37.91
12/08/2025	38.68	38.68	38.32	38.38	264,488	38.09
12/05/2025	38.79	38.84	38.62	38.62	141,785	38.33
12/04/2025	38.67	38.84	38.58	38.77	169,339	38.48
12/03/2025	38.62	38.74	38.48	38.64	191,502	38.35
12/02/2025	38.99	38.99	38.48	38.48	203,564	38.19
12/01/2025	39.07	39.12	38.86	38.87	229,316	38.57
11/28/2025	39.00	39.29	38.97	39.26	90,897	38.96
11/26/2025	38.70	39.05	38.69	38.93	435,641	38.63
11/25/2025	38.58	38.66	38.46	38.60	305,852	38.31
11/24/2025	38.52	38.62	38.22	38.57	169,328	38.28
11/21/2025	38.29	38.56	38.13	38.44	217,541	38.15
11/20/2025	38.43	38.76	38.19	38.22	185,147	37.93
11/19/2025	38.37	38.48	38.21	38.28	194,814	37.99
11/18/2025	38.40	38.61	38.30	38.46	202,473	38.17
11/17/2025	38.62	38.73	38.30	38.42	211,573	38.13
11/14/2025	38.13	38.70	38.12	38.54	225,021	38.25
11/13/2025	38.41	38.49	38.22	38.27	229,178	37.98
11/12/2025	38.46	38.53	38.39	38.49	180,682	38.20
11/11/2025	38.29	38.48	38.26	38.44	139,320	38.15
11/10/2025	38.22	38.35	38.02	38.27	163,853	37.98
11/07/2025	37.75	38.15	37.63	38.15	139,832	37.86
11/06/2025	37.66	37.92	37.66	37.76	225,707	37.47
11/05/2025	37.42	37.78	37.42	37.63	225,194	37.34
11/04/2025	37.46	37.54	37.30	37.38	228,702	37.10
11/03/2025	37.60	37.62	37.18	37.58	596,901	37.29
10/31/2025	37.68	37.73	37.48	37.60	274,102	37.31
10/30/2025	37.65	37.94	37.58	37.72	390,950	37.43
10/29/2025	37.87	37.97	37.65	37.67	622,865	37.38
10/28/2025	38.05	38.05	37.79	37.83	185,737	37.54
10/27/2025	38.12	38.12	37.84	38.11	182,278	37.82
10/24/2025	38.21	38.21	37.97	38.04	210,416	37.75
10/23/2025	38.35	38.35	37.91	38.01	226,543	37.72
10/22/2025	38.18	38.24	37.86	38.14	188,389	37.85
10/21/2025	38.30	38.30	37.98	38.08	160,114	37.79
10/20/2025	38.10	38.29	38.04	38.27	156,592	37.98
10/17/2025	37.96	37.96	37.75	37.95	151,614	37.66
10/16/2025	38.47	38.49	37.93	38.01	341,870	37.72
10/15/2025	38.20	38.58	38.20	38.31	244,644	38.02
10/14/2025	37.73	38.15	37.69	38.08	173,616	37.79
10/13/2025	37.87	38.03	37.74	37.95	137,655	37.66
10/10/2025	38.04	38.27	37.68	37.71	173,717	37.42
10/09/2025	38.54	38.59	37.98	38.00	135,763	37.71
10/08/2025	38.48	38.51	38.21	38.51	147,588	38.22
10/07/2025	38.41	38.48	38.26	38.37	255,718	38.08
10/06/2025	38.34	38.43	38.28	38.34	280,999	38.05
10/03/2025	38.23	38.46	38.13	38.27	856,870	37.98