First Trust North American Energy Infrastructure Fund (EMLP)

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

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	35.06	35.19	33.21	33.62	474,266	33.62
4/07/2025	33.44	34.90	32.70	33.95	1,611,335	33.95
4/04/2025	36.20	36.35	34.27	34.55	616,070	34.55
4/03/2025	37.36	37.60	36.90	36.95	544,919	36.95
4/02/2025	37.56	37.91	37.46	37.89	476,120	37.89
4/01/2025	37.45	37.69	37.19	37.69	1,277,455	37.69
3/31/2025	37.18	37.56	37.18	37.49	211,434	37.49
3/28/2025	37.22	37.35	37.14	37.33	231,457	37.33
3/27/2025	37.27	37.42	37.08	37.17	145,327	37.17
3/26/2025	37.56	37.79	37.55	37.61	223,118	37.31
3/25/2025	37.78	37.78	37.38	37.49	399,193	37.19
3/24/2025	37.65	37.87	37.61	37.71	125,863	37.41
3/21/2025	37.65	37.69	37.27	37.40	168,159	37.10
3/20/2025	37.59	37.78	37.57	37.76	202,812	37.46
3/19/2025	37.40	37.76	37.35	37.66	302,332	37.36
3/18/2025	37.50	37.50	37.27	37.40	130,686	37.10
3/17/2025	37.03	37.68	37.03	37.52	186,223	37.22
3/14/2025	36.55	37.10	36.48	37.05	151,914	36.75
3/13/2025	36.49	36.68	36.24	36.35	144,797	36.06
3/12/2025	36.39	36.75	36.29	36.46	299,583	36.17
3/11/2025	36.28	36.61	36.03	36.29	266,429	36.00
3/10/2025	36.01	36.45	35.83	36.23	269,039	35.94
3/07/2025	35.80	36.33	35.72	36.20	210,855	35.91
3/06/2025	36.22	36.22	35.69	35.79	242,550	35.50
3/05/2025	36.44	36.62	36.04	36.41	166,794	36.12
3/04/2025	37.13	37.13	36.53	36.60	297,609	36.31
3/03/2025	37.48	37.67	37.04	37.28	613,167	36.98
2/28/2025	36.84	37.42	36.80	37.42	214,876	37.12
2/27/2025	37.13	37.13	36.73	36.74	289,938	36.45
2/26/2025	36.99	37.24	36.89	37.11	692,117	36.81
2/25/2025	37.13	37.13	36.37	36.97	482,112	36.68
2/24/2025	37.50	37.55	37.16	37.32	387,179	37.02
2/21/2025	37.61	37.70	37.27	37.42	278,899	37.12
2/20/2025	37.61	37.73	37.24	37.60	471,236	37.30
2/19/2025	37.60	37.82	37.55	37.68	873,587	37.38
2/18/2025	37.36	37.66	37.36	37.65	371,032	37.35
2/14/2025	37.48	37.59	37.25	37.29	239,939	36.99
2/13/2025	37.08	37.41	37.03	37.31	397,349	37.01
2/12/2025	36.95	37.26	36.88	37.05	262,831	36.75
2/11/2025	37.31	37.31	36.93	37.27	254,341	36.97
2/10/2025	37.29	37.43	37.04	37.28	189,406	36.98
2/07/2025	37.23	37.23	36.89	37.05	292,447	36.75
2/06/2025	37.51	37.51	36.92	37.09	503,970	36.79
2/05/2025	37.18	37.54	37.16	37.37	365,947	37.07
2/04/2025	36.98	37.26	36.85	37.04	395,991	36.74
2/03/2025	36.41	37.17	36.29	37.12	650,091	36.82
1/31/2025	37.36	37.36	36.76	36.79	539,020	36.50
1/30/2025	36.92	37.35	36.86	37.34	470,048	37.04
1/29/2025	36.58	37.04	36.58	36.72	469,700	36.43
1/28/2025	36.75	36.75	36.33	36.66	696,517	36.37
1/27/2025	37.24	37.25	36.33	36.64	420,624	36.35
1/24/2025	37.76	37.90	37.63	37.65	330,080	37.35
1/23/2025	37.73	37.86	37.63	37.66	301,527	37.36
1/22/2025	38.34	38.40	37.64	37.64	279,549	37.34
1/21/2025	37.88	38.30	37.73	38.28	372,411	37.97
1/17/2025	37.40	37.76	37.39	37.58	465,192	37.28
1/16/2025	36.87	37.49	36.87	37.48	317,538	37.18
1/15/2025	36.97	37.10	36.76	36.84	334,867	36.55
1/14/2025	35.99	36.66	35.99	36.54	412,395	36.25
1/13/2025	35.74	35.94	35.71	35.92	169,619	35.63
1/10/2025	36.22	36.29	35.69	35.82	311,650	35.53