First Trust North American Energy Infrastructure Fund (EMLP)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	37.16	37.35	37.14	37.28	123,886	37.28
7/02/2025	37.13	37.24	36.76	37.12	414,986	37.12
7/01/2025	37.40	37.45	36.94	37.06	1,050,395	37.06
6/30/2025	37.33	37.51	37.19	37.51	257,984	37.51
6/27/2025	37.32	37.53	37.20	37.36	254,384	37.36
6/26/2025	36.97	37.36	36.96	37.36	170,439	37.36
6/25/2025	37.45	37.45	37.01	37.21	195,588	36.91
6/24/2025	37.32	37.65	37.30	37.48	85,369	37.18
6/23/2025	37.41	37.65	37.15	37.36	113,072	37.06
6/20/2025	37.21	37.39	37.16	37.25	468,064	36.95
6/18/2025	37.08	37.30	37.01	37.21	132,954	36.91
6/17/2025	37.23	37.40	36.99	37.05	364,012	36.75
6/16/2025	37.58	37.84	37.13	37.28	136,497	36.98
6/13/2025	37.63	37.70	37.40	37.51	122,568	37.21
6/12/2025	37.22	37.56	37.22	37.47	173,562	37.17
6/11/2025	37.19	37.35	37.10	37.32	313,064	37.02
6/10/2025	37.01	37.17	36.90	37.01	128,336	36.71
6/09/2025	37.23	37.25	36.90	36.90	285,689	36.60
6/06/2025	37.09	37.25	37.05	37.16	117,330	36.87
6/05/2025	36.96	37.08	36.78	36.95	148,752	36.65
6/04/2025	37.39	37.51	36.86	36.86	141,763	36.56
6/03/2025	37.20	37.54	37.06	37.43	306,634	37.13
6/02/2025	37.00	37.20	36.74	37.20	198,865	36.90
5/30/2025	36.79	36.99	36.68	36.93	110,371	36.63
5/29/2025	36.90	36.90	36.59	36.88	129,275	36.58
5/28/2025	37.22	37.22	36.75	36.83	140,824	36.53
5/27/2025	37.17	37.27	36.98	37.14	167,553	36.84
5/23/2025	36.43	36.94	36.43	36.86	136,509	36.56
5/22/2025	36.67	36.70	36.29	36.49	182,410	36.20
5/21/2025	37.19	37.25	36.78	36.87	246,916	36.57
5/20/2025	37.36	37.45	37.28	37.35	151,246	37.05
5/19/2025	37.00	37.34	37.00	37.31	234,676	37.01
5/16/2025	37.16	37.32	37.01	37.32	237,677	37.02
5/15/2025	36.70	37.15	36.68	37.08	138,006	36.78
5/14/2025	36.70	36.80	36.41	36.80	165,923	36.50
5/13/2025	36.43	36.94	36.43	36.79	365,810	36.49
5/12/2025	37.02	37.02	36.34	36.39	169,352	36.10
5/09/2025	36.60	36.63	36.34	36.48	183,976	36.19
5/08/2025	36.70	36.82	36.43	36.51	227,136	36.22
5/07/2025	36.23	36.67	36.20	36.54	392,464	36.25
5/06/2025	36.14	36.34	35.95	36.09	178,437	35.80
5/05/2025	36.40	36.42	35.97	36.22	337,732	35.93
5/02/2025	36.30	36.59	36.19	36.48	286,171	36.19
5/01/2025	36.34	36.71	36.15	36.15	191,461	35.86
4/30/2025	36.28	36.32	35.75	36.13	237,420	35.84
4/29/2025	36.58	36.78	36.44	36.66	201,327	36.36
4/28/2025	36.53	36.79	36.35	36.71	198,825	36.41
4/25/2025	36.48	36.57	36.28	36.48	155,839	36.19
4/24/2025	36.21	36.73	36.12	36.61	118,579	36.31
4/23/2025	36.45	36.61	35.94	36.17	154,124	35.88
4/22/2025	35.52	36.17	35.52	36.01	178,408	35.72
4/21/2025	35.98	35.98	34.87	35.20	172,884	34.92
4/17/2025	35.95	36.60	35.95	36.21	143,043	35.92
4/16/2025	35.97	36.27	35.63	35.82	253,829	35.53
4/15/2025	35.71	36.17	35.67	35.82	186,031	35.53
4/14/2025	35.44	35.72	35.16	35.55	303,086	35.26
4/11/2025	34.42	35.00	33.90	34.88	200,198	34.60
4/10/2025	34.58	34.74	33.67	34.28	1,451,884	34.00
4/09/2025	33.20	35.22	32.62	34.91	508,933	34.63
4/08/2025	35.06	35.19	33.21	33.62	474,266	33.35
4/07/2025	33.44	34.90	32.70	33.95	1,611,335	33.68