First Trust North American Energy Infrastructure Fund (EMLP)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di First Trust North American Energy Infrastructure Fund (EMLP)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-13	$42.90	$42.35	$0.5499	198,034.0	+0.54%
2026-10-12	$42.62	$42.36	$0.26	227,199.0	+0.61%
2026-10-09	$42.49	$42.28	$0.21	127,097.0	-0.02%
2026-10-08	$42.43	$42.08	$0.3495	168,138.0	+0.67%
2026-10-07	$42.36	$41.97	$0.39	325,379.0	-0.73%
2026-10-06	$42.41	$41.83	$0.585	209,652.0	+1.58%
2026-10-05	$41.98	$41.28	$0.70	296,843.0	+0.48%
2026-10-02	$41.70	$41.24	$0.46	460,613.0	+0.65%
2026-10-01	$41.31	$40.70	$0.6127	259,667.0	+0.68%
2026-09-30	$41.44	$40.96	$0.4786	540,925.0	-0.70%
2026-09-29	$41.35	$40.97	$0.38	658,591.0	-0.10%
2026-09-28	$41.61	$41.17	$0.44	435,446.0	-0.36%
2026-09-25	$41.61	$41.22	$0.39	625,397.0	-0.34%
2026-09-24	$42.01	$41.58	$0.425	498,060.0	-1.35%
2026-09-23	$42.70	$42.16	$0.54	369,681.0	-1.13%
2026-09-22	$43.10	$42.63	$0.465	249,705.0	-0.72%
2026-09-21	$43.27	$42.94	$0.3295	245,889.0	-0.69%
2026-09-18	$43.40	$43.13	$0.27	174,386.0	-0.14%
2026-09-17	$43.47	$43.20	$0.27	143,664.0	+0.58%
2026-09-16	$43.43	$42.87	$0.56	297,360.0	-0.42%
2026-09-15	$43.59	$43.23	$0.355	292,143.0	-0.64%

First Trust North American Energy Infrastructure Fund Stock (EMLP) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust North American Energy Infrastructure Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EMLP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust North American Energy Infrastructure Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

First Trust North American Energy Infrastructure Fund Storia dei prezzi delle azioni (EMLP) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$42.90	$40.70	$2.20	2,272,622.0	+4.54%
2026-09	$44.58	$40.96	$3.62	7,093,721.0	-7.12%
2026-08	$44.94	$43.24	$1.70	4,763,268.0	+0.34%
2026-07	$45.23	$43.11	$2.12	5,367,965.0	+1.10%
2026-06	$44.07	$42.50	$1.57	7,065,338.0	+1.45%
2026-05	$44.75	$42.88	$1.87	5,090,823.0	-4.14%
2026-04	$44.76	$42.66	$2.10	4,674,451.0	+2.45%
2026-03	$44.31	$42.94	$1.37	7,354,089.0	-0.25%
2026-02	$43.77	$39.74	$4.03	4,737,341.0	+9.15%
2026-01	$40.43	$37.41	$3.02	5,225,730.0	+5.89%

First Trust North American Energy Infrastructure Fund Storia dei prezzi delle azioni (EMLP) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$39.12	$37.41	$1.71	4,553,510.0	-3.08%
2025-11	$39.29	$37.18	$2.11	4,344,819.0	+4.41%
2025-10	$38.59	$37.48	$1.11	5,942,646.0	-1.80%
2025-09	$38.52	$37.16	$1.36	4,196,738.0	+0.84%
2025-08	$38.45	$37.54	$0.91	3,635,757.0	-0.84%
2025-07	$38.38	$36.70	$1.68	4,377,479.0	+2.08%
2025-06	$37.84	$36.74	$1.10	4,106,773.0	+1.57%
2025-05	$37.45	$35.95	$1.51	4,354,420.0	+2.21%
2025-04	$37.91	$32.62	$5.29	9,535,203.0	-3.63%
2025-03	$37.87	$35.69	$2.18	4,737,597.0	+0.19%
2025-02	$37.82	$36.29	$1.53	7,610,902.0	+1.71%
2025-01	$38.40	$35.63	$2.77	7,000,106.0	+3.20%

First Trust North American Energy Infrastructure Fund Storia dei prezzi delle azioni (EMLP) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$38.23	$34.64	$3.59	3,467,963.0	-7.03%
2024-11	$38.30	$33.63	$4.66	4,247,767.0	+12.14%
2024-10	$34.72	$33.44	$1.28	2,729,794.0	+1.49%
2024-09	$34.14	$32.32	$1.82	3,677,347.0	+1.69%
2024-08	$33.07	$30.68	$2.39	3,432,157.0	+3.83%
2024-07	$32.04	$30.29	$1.75	3,252,931.0	+4.46%
2024-06	$30.89	$30.00	$0.8899	3,684,157.0	-0.85%
2024-05	$31.14	$29.27	$1.87	3,437,517.0	+4.38%
2024-04	$29.80	$28.18	$1.62	3,430,542.0	-0.34%
2024-03	$29.56	$27.92	$1.64	4,349,265.0	+5.39%
2024-02	$28.22	$26.76	$1.46	6,472,271.0	+2.90%
2024-01	$28.21	$26.83	$1.38	5,566,370.0	-1.66%