loading

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 June 27, 2025, is $37.36.
  • First Trust North American Energy Infrastructure Fund all-time high stock price is $38.40, occurred on January 22, 2025.
  • 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 166.67% to $37.36 now.
  • The 52-week high stock price for EMLP is $38.40, representing a 2.78% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for EMLP is $30.27, indicating a -18.98% decrease from the current share price, occurred on June 20, 2024.
  • The closing price of First Trust North American Energy Infrastructure Fund (EMLP) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 27, 2025 $37.53 $37.20 $0.325 254,384.0 +0.00%
Jun 26, 2025 $37.36 $36.96 $0.40 170,439.0 +0.40%
Jun 25, 2025 $37.45 $37.01 $0.438 195,588.0 -0.72%
Jun 24, 2025 $37.65 $37.30 $0.35 85,369.0 +0.32%
Jun 23, 2025 $37.65 $37.15 $0.505 113,072.0 +0.30%
Jun 20, 2025 $37.39 $37.16 $0.23 468,064.0 +0.11%
Jun 18, 2025 $37.30 $37.01 $0.2868 132,954.0 +0.43%
Jun 17, 2025 $37.40 $36.99 $0.4135 364,012.0 -0.62%
Jun 16, 2025 $37.84 $37.13 $0.7098 135,990.0 -0.61%
Jun 13, 2025 $37.70 $37.40 $0.2998 122,468.0 +0.11%
Jun 12, 2025 $37.56 $37.22 $0.34 173,462.0 +0.40%
Jun 11, 2025 $37.35 $37.10 $0.25 313,064.0 +0.84%
Jun 10, 2025 $37.17 $36.90 $0.2746 128,336.0 +0.30%
Jun 09, 2025 $37.25 $36.90 $0.35 285,553.0 -0.71%
Jun 06, 2025 $37.25 $37.05 $0.1995 117,258.0 +0.58%
Jun 05, 2025 $37.08 $36.78 $0.2998 148,618.0 +0.24%
Jun 04, 2025 $37.51 $36.86 $0.6495 141,763.0 -1.52%
Jun 03, 2025 $37.54 $37.06 $0.4797 306,511.0 +0.62%
Jun 02, 2025 $37.20 $36.74 $0.46 198,615.0 +0.73%
May 30, 2025 $36.99 $36.68 $0.31 110,371.0 +0.14%
May 29, 2025 $36.90 $36.59 $0.305 128,949.0 +0.14%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $37.84 $36.74 $1.10 4,109,904.0 +1.16%
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%

First Trust North American Energy Infrastructure Fund Stock (EMLP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $28.29 $27.10 $1.19 5,096,182.0 +0.25%
Nov, 2023 $27.62 $26.11 $1.51 4,906,100.0 +4.98%
Oct, 2023 $26.99 $25.09 $1.90 7,152,868.0 -0.42%
Sep, 2023 $28.06 $26.30 $1.76 5,363,842.0 -3.82%
Aug, 2023 $27.94 $27.07 $0.872 4,267,555.0 -1.86%
Jul, 2023 $28.26 $26.75 $1.51 3,777,087.0 +3.67%
Jun, 2023 $27.37 $26.06 $1.31 5,499,807.0 +2.90%
May, 2023 $27.29 $26.08 $1.21 5,796,967.0 -3.28%
Apr, 2023 $27.40 $26.48 $0.92 4,473,334.0 +1.88%
Mar, 2023 $27.24 $24.94 $2.30 7,537,021.0 -0.34%
Feb, 2023 $27.71 $26.65 $1.06 9,930,790.0 -2.98%
Jan, 2023 $27.73 $26.25 $1.48 5,499,312.0 +3.18%
exchange_traded_fund VTV
$176.67
price up icon 0.28%
exchange_traded_fund VUG
$436.40
price up icon 0.62%
exchange_traded_fund IJH
$62.02
price up icon 0.27%
exchange_traded_fund EFA
$89.34
price up icon 0.90%
exchange_traded_fund IWF
$421.70
price up icon 0.57%
exchange_traded_fund QQQ
$548.09
price up icon 0.34%
Cap:     |  Volume (24h):