Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Infrastructure MLP Fund Vaneck (NY: YMLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.20 11.23 11.18 11.23 1,283 -0.13(-1.15%)
Nov 29, 2018 11.45 11.45 11.36 11.36 2,071 +0.13(+1.17%)
Nov 28, 2018 11.23 11.23 11.02 11.23 9,142 +0.17(+1.52%)
Nov 27, 2018 11.12 11.12 11.03 11.06 3,039 -0.06(-0.57%)
Nov 26, 2018 11.29 11.29 11.13 11.13 4,446 -0.04(-0.35%)
Nov 23, 2018 11.17 11.17 11.17 11.17 534 -0.12(-1.11%)
Nov 21, 2018 11.29 11.29 11.29 0 +0.24(+2.14%)
Nov 20, 2018 11.17 11.17 11.02 11.05 5,698 -0.36(-3.16%)
Nov 19, 2018 11.26 11.46 11.26 11.41 11,809 +0.08(+0.70%)
Nov 16, 2018 11.32 11.42 11.32 11.33 5,132 +0.02(+0.16%)
Nov 15, 2018 11.42 11.42 11.31 11.32 6,349 -0.02(-0.16%)
Nov 14, 2018 11.62 11.62 11.33 11.33 1,656 -0.08(-0.74%)
Nov 13, 2018 11.58 11.58 11.42 11.42 3,610 -0.18(-1.53%)
Nov 12, 2018 11.66 11.66 11.60 11.60 581 -0.14(-1.20%)
Nov 09, 2018 11.57 11.74 11.57 11.74 2,245 -0.15(-1.25%)
Nov 08, 2018 12.01 12.01 11.88 11.88 9,827 +0.02(+0.17%)
Nov 07, 2018 11.89 12.05 11.82 11.86 6,554 +0.22(+1.87%)
Nov 06, 2018 11.53 11.65 11.49 11.65 8,743 +0.19(+1.69%)
Nov 05, 2018 11.45 11.45 11.45 11.45 537 -0.03(-0.24%)
Nov 02, 2018 11.48 11.48 11.48 11.48 2,273 +0.08(+0.69%)
Nov 01, 2018 11.45 11.49 11.40 11.40 6,664 -0.04(-0.32%)
Oct 31, 2018 11.27 11.54 11.27 11.44 5,768 +0.13(+1.11%)
Oct 30, 2018 11.40 11.48 11.26 11.31 12,329 -0.11(-0.98%)
Oct 29, 2018 11.58 11.58 11.42 11.42 5,400 -0.21(-1.83%)
Oct 26, 2018 11.50 11.67 11.50 11.64 6,930 -0.16(-1.34%)
Oct 25, 2018 11.80 11.80 11.79 11.79 1,079 +0.01(+0.09%)
Oct 24, 2018 12.11 12.11 11.78 11.78 12,861 -0.18(-1.54%)
Oct 23, 2018 12.01 12.01 11.97 11.97 2,724 -0.23(-1.90%)
Oct 22, 2018 12.20 12.20 12.20 12.20 477 -0.13(-1.05%)
Oct 19, 2018 12.47 12.47 12.33 12.33 2,598 +0.04(+0.34%)
Oct 18, 2018 12.43 12.43 12.29 12.29 329 -0.09(-0.69%)
Oct 17, 2018 12.37 12.37 12.25 12.37 3,418 -0.04(-0.32%)
Oct 16, 2018 12.37 12.41 12.37 12.41 2,467 +0.27(+2.24%)
Oct 15, 2018 12.14 12.14 111 +0.00(+0.00%)
Oct 12, 2018 12.39 12.47 12.14 12.14 4,439 -0.14(-1.16%)
Oct 11, 2018 12.54 12.54 12.23 12.28 3,110 -0.32(-2.56%)
Oct 10, 2018 12.61 12.61 12.61 12.61 328 -0.01(-0.07%)
Oct 09, 2018 12.66 12.66 12.62 12.62 6,386 +0.17(+1.38%)
Oct 08, 2018 12.47 12.47 12.44 12.44 1,850 -0.06(-0.49%)
Oct 05, 2018 12.64 12.64 12.50 12.50 1,840 -0.06(-0.50%)
Oct 04, 2018 12.60 12.62 12.56 12.57 7,710 -0.06(-0.46%)
Oct 03, 2018 12.40 12.63 12.37 12.62 5,582 +0.17(+1.37%)
Oct 02, 2018 12.57 12.57 12.45 12.45 1,587 +0.01(+0.12%)
Oct 01, 2018 12.18 12.44 12.18 12.44 5,201 +0.31(+2.59%)
Sep 28, 2018 12.07 12.13 12.07 12.13 4,872 -0.01(-0.05%)
Sep 27, 2018 12.02 12.19 12.01 12.13 10,421 -0.04(-0.29%)
Sep 26, 2018 12.16 12.19 12.02 12.17 5,642 +0.02(+0.14%)
Sep 25, 2018 12.37 12.37 12.13 12.15 3,630 -0.19(-1.52%)
Sep 24, 2018 12.34 12.34 12.34 12.34 766 -0.09(-0.74%)
Sep 21, 2018 12.46 12.49 12.43 12.43 3,248 -0.02(-0.15%)
Sep 20, 2018 12.45 12.45 12.45 12.45 1,519 -0.00(-0.00%)
Sep 19, 2018 12.45 12.45 12.45 12.45 324 +0.00(+0.00%)
Sep 18, 2018 12.42 12.53 12.42 12.45 2,647 -0.04(-0.32%)
Sep 17, 2018 12.49 12.49 12.49 12.49 1,134 -0.11(-0.86%)
Sep 14, 2018 12.73 12.73 12.53 12.60 8,012 -0.05(-0.36%)
Sep 13, 2018 12.79 12.79 12.64 12.64 10,391 -0.11(-0.88%)
Sep 12, 2018 12.72 12.76 12.71 12.75 5,498 +0.08(+0.67%)
Sep 11, 2018 12.64 12.67 12.58 12.67 11,070 +0.16(+1.25%)
Sep 10, 2018 12.59 12.59 12.50 12.51 2,943 +0.06(+0.44%)
Sep 07, 2018 12.39 12.46 12.39 12.46 1,082 -0.04(-0.32%)
Sep 06, 2018 12.59 12.59 12.50 12.50 1,965 -0.05(-0.42%)
Sep 05, 2018 12.56 12.56 12.48 12.55 7,009 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.