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 October 13, 2026, is $42.85.

First Trust North American Energy Infrastructure Fund all-time high stock price is $45.23, occurred on July 24, 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 205.85% to $42.85 now.
The 52-week high stock price for EMLP is $45.23, representing a 5.55% increase from the current share price, occurred on July 24, 2026.
The 52-week low stock price for EMLP is $37.18, indicating a -13.23% decrease from the current share price, occurred on November 03, 2025.
The closing price of First Trust North American Energy Infrastructure Fund (EMLP) stock in the beginning of 2025 was $35.86. The stock closed the year at $37.87, a gain of over 5.61% 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
Oct 13, 2026	$42.90	$42.35	$0.5499	198,034.0	+0.54%
Oct 12, 2026	$42.62	$42.36	$0.26	227,199.0	+0.61%
Oct 09, 2026	$42.49	$42.28	$0.21	127,097.0	-0.02%
Oct 08, 2026	$42.43	$42.08	$0.3495	168,138.0	+0.67%
Oct 07, 2026	$42.36	$41.97	$0.39	325,379.0	-0.73%
Oct 06, 2026	$42.41	$41.83	$0.585	209,652.0	+1.58%
Oct 05, 2026	$41.98	$41.28	$0.70	296,843.0	+0.48%
Oct 02, 2026	$41.70	$41.24	$0.46	460,613.0	+0.65%
Oct 01, 2026	$41.31	$40.70	$0.6127	259,667.0	+0.68%
Sep 30, 2026	$41.44	$40.96	$0.4786	540,925.0	-0.70%
Sep 29, 2026	$41.35	$40.97	$0.38	658,591.0	-0.10%
Sep 28, 2026	$41.61	$41.17	$0.44	435,446.0	-0.36%
Sep 25, 2026	$41.61	$41.22	$0.39	625,397.0	-0.34%
Sep 24, 2026	$42.01	$41.58	$0.425	498,060.0	-1.35%
Sep 23, 2026	$42.70	$42.16	$0.54	369,681.0	-1.13%
Sep 22, 2026	$43.10	$42.63	$0.465	249,705.0	-0.72%
Sep 21, 2026	$43.27	$42.94	$0.3295	245,889.0	-0.69%
Sep 18, 2026	$43.40	$43.13	$0.27	174,386.0	-0.14%
Sep 17, 2026	$43.47	$43.20	$0.27	143,664.0	+0.58%
Sep 16, 2026	$43.43	$42.87	$0.56	297,360.0	-0.42%
Sep 15, 2026	$43.59	$43.23	$0.355	292,143.0	-0.64%

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
Oct, 2026	$42.90	$40.70	$2.20	2,272,622.0	+4.54%
Sep, 2026	$44.58	$40.96	$3.62	7,093,721.0	-7.12%
Aug, 2026	$44.94	$43.24	$1.70	4,763,268.0	+0.34%
Jul, 2026	$45.23	$43.11	$2.12	5,367,965.0	+1.10%
Jun, 2026	$44.07	$42.50	$1.57	7,065,338.0	+1.45%
May, 2026	$44.75	$42.88	$1.87	5,090,823.0	-4.14%
Apr, 2026	$44.76	$42.66	$2.10	4,674,451.0	+2.45%
Mar, 2026	$44.31	$42.94	$1.37	7,354,089.0	-0.25%
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%