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 March 18, 2026, is $43.61.

First Trust North American Energy Infrastructure Fund all-time high stock price is $44.14, occurred on March 02, 2026.
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 211.28% to $43.61 now.
The 52-week high stock price for EMLP is $44.14, representing a 1.22% increase from the current share price, occurred on March 02, 2026.
The 52-week low stock price for EMLP is $32.62, indicating a -25.20% 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 2025 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
Mar 18, 2026	$43.90	$43.58	$0.32	271,185.0	-0.80%
Mar 17, 2026	$44.26	$43.90	$0.36	237,340.0	+0.02%
Mar 16, 2026	$44.09	$43.81	$0.2799	171,377.0	+0.32%
Mar 13, 2026	$43.97	$43.67	$0.2971	259,345.0	+0.64%
Mar 12, 2026	$43.97	$43.43	$0.54	213,815.0	+0.00%
Mar 11, 2026	$43.57	$43.21	$0.36	182,812.0	+0.48%
Mar 10, 2026	$43.78	$43.28	$0.50	388,334.0	-0.73%
Mar 09, 2026	$43.69	$43.30	$0.3959	410,862.0	-0.11%
Mar 06, 2026	$43.84	$43.40	$0.44	361,770.0	+0.05%
Mar 05, 2026	$43.90	$43.54	$0.36	1,096,413.0	-0.61%
Mar 04, 2026	$44.01	$43.44	$0.565	295,602.0	+0.18%
Mar 03, 2026	$43.94	$43.18	$0.7505	155,004.0	-0.36%
Mar 02, 2026	$44.14	$43.64	$0.50	211,650.0	+0.57%
Feb 27, 2026	$43.77	$43.32	$0.451	264,703.0	+0.76%
Feb 26, 2026	$43.48	$43.12	$0.365	197,141.0	+0.46%
Feb 25, 2026	$43.34	$42.78	$0.5557	240,101.0	-0.14%
Feb 24, 2026	$43.30	$42.80	$0.505	226,423.0	+0.30%
Feb 23, 2026	$43.49	$42.95	$0.54	269,651.0	+0.26%
Feb 20, 2026	$43.08	$42.73	$0.35	247,316.0	+0.56%
Feb 19, 2026	$42.93	$42.68	$0.25	226,482.0	+0.73%
Feb 18, 2026	$43.08	$42.51	$0.5682	352,458.0	-0.82%

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 2026

Month	High	Low	High - Low	Volume	% Change
Mar, 2026	$44.26	$43.18	$1.08	4,526,694.0	-0.37%
Feb, 2026	$43.77	$39.74	$4.03	4,737,341.0	+9.15%
Jan, 2026	$40.43	$37.41	$3.02	5,225,730.0	+5.89%

First Trust North American Energy Infrastructure Fund Stock (EMLP) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$39.12	$37.41	$1.71	4,553,510.0	-3.08%
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%

VTV

$196.75

1.29%

VUG

$450.02

1.45%

IJH

$67.19

0.93%

EFA

$96.69

1.71%

IWF

$437.04

1.50%

QQQ

$594.90

1.39%