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 (%)
Dec 30, 2016 12.78 12.78 12.78 0 +0.07(+0.56%)
Dec 29, 2016 12.63 12.75 12.63 12.71 9,036 -0.01(-0.06%)
Dec 28, 2016 12.82 12.85 12.68 12.72 28,381 -0.11(-0.82%)
Dec 27, 2016 12.88 12.88 12.83 12.83 10,999 +0.02(+0.13%)
Dec 23, 2016 12.81 12.81 12.81 0 +0.13(+1.02%)
Dec 22, 2016 12.57 12.81 12.57 12.68 11,848 +0.15(+1.23%)
Dec 21, 2016 12.43 12.59 12.43 12.53 14,182 +0.09(+0.72%)
Dec 20, 2016 12.24 12.45 12.20 12.44 25,003 +0.14(+1.12%)
Dec 19, 2016 12.28 12.32 12.23 12.30 7,529 +0.01(+0.04%)
Dec 16, 2016 12.18 12.30 12.18 12.29 11,103 +0.17(+1.36%)
Dec 15, 2016 12.06 12.15 12.00 12.13 10,090 +0.09(+0.76%)
Dec 14, 2016 12.12 12.23 12.02 12.04 12,246 -0.19(-1.54%)
Dec 13, 2016 12.36 12.36 12.12 12.23 32,576 +0.07(+0.60%)
Dec 12, 2016 12.44 12.44 12.15 12.15 14,963 -0.02(-0.20%)
Dec 09, 2016 12.21 12.23 12.12 12.18 18,785 +0.03(+0.27%)
Dec 08, 2016 12.14 12.18 12.06 12.14 61,827 +0.09(+0.78%)
Dec 07, 2016 11.90 12.06 11.90 12.05 64,953 +0.06(+0.47%)
Dec 06, 2016 11.89 12.01 11.89 11.99 2,244 +0.02(+0.16%)
Dec 05, 2016 12.02 12.02 11.96 11.98 8,179 -0.06(-0.53%)
Dec 02, 2016 11.98 12.12 11.98 12.04 4,996 +0.15(+1.30%)
Dec 01, 2016 12.15 12.15 11.88 11.88 9,494 -0.26(-2.14%)
Nov 30, 2016 11.97 12.15 11.97 12.14 7,207 +0.53(+4.58%)
Nov 29, 2016 11.63 11.63 11.59 11.61 2,044 -0.21(-1.79%)
Nov 28, 2016 12.10 12.10 11.80 11.82 3,443 -0.22(-1.82%)
Nov 25, 2016 12.03 12.11 12.01 12.04 24,501 -0.17(-1.37%)
Nov 23, 2016 12.21 12.21 12.21 0 +0.03(+0.21%)
Nov 22, 2016 12.29 12.29 12.06 12.19 1,645 -0.05(-0.43%)
Nov 21, 2016 12.31 12.31 12.18 12.24 1,995 +0.18(+1.52%)
Nov 18, 2016 12.03 12.06 12.01 12.06 7,921 +0.13(+1.09%)
Nov 17, 2016 12.06 12.08 11.89 11.93 15,553 -0.02(-0.14%)
Nov 16, 2016 12.02 12.06 11.90 11.94 9,389 -0.24(-2.00%)
Nov 15, 2016 12.12 12.19 12.10 12.19 7,476 +0.25(+2.11%)
Nov 14, 2016 11.74 11.93 11.70 11.93 54,834 +0.26(+2.19%)
Nov 11, 2016 11.77 11.77 11.60 11.68 7,680 -0.13(-1.11%)
Nov 10, 2016 11.91 11.91 11.78 11.81 6,741 +0.06(+0.54%)
Nov 09, 2016 11.57 11.77 11.57 11.75 5,490 +0.43(+3.81%)
Nov 08, 2016 11.36 11.44 11.31 11.31 8,777 +0.03(+0.28%)
Nov 07, 2016 11.34 11.34 11.28 11.28 6,288 +0.08(+0.72%)
Nov 04, 2016 11.23 11.27 11.20 11.20 5,464 -0.02(-0.21%)
Nov 03, 2016 11.40 11.40 10.80 11.23 27,241 -0.12(-1.01%)
Nov 02, 2016 11.36 11.36 10.91 11.34 2,726 -0.12(-1.08%)
Nov 01, 2016 11.65 11.66 11.47 11.47 12,109 -0.14(-1.17%)
Oct 31, 2016 11.76 11.76 11.60 11.60 2,891 -0.21(-1.75%)
Oct 28, 2016 11.90 11.90 11.81 11.81 1,931 -0.09(-0.79%)
Oct 27, 2016 11.91 11.95 11.90 11.90 17,069 -0.00(-0.02%)
Oct 26, 2016 11.96 12.01 11.86 11.90 6,093 -0.08(-0.70%)
Oct 25, 2016 11.99 12.01 11.98 11.99 3,429 -0.11(-0.92%)
Oct 24, 2016 12.19 12.19 12.08 12.10 1,301 -0.06(-0.49%)
Oct 21, 2016 12.14 12.16 12.10 12.16 11,289 -0.01(-0.04%)
Oct 20, 2016 12.03 12.18 12.02 12.17 58,574 +0.01(+0.04%)
Oct 19, 2016 12.13 12.17 12.13 12.16 5,432 +0.16(+1.33%)
Oct 18, 2016 11.95 12.05 11.95 12.00 9,578 +0.10(+0.87%)
Oct 17, 2016 11.81 11.90 11.81 11.90 1,587 +0.05(+0.40%)
Oct 14, 2016 11.88 11.88 11.84 11.85 1,586 +0.00(+0.00%)
Oct 13, 2016 11.79 11.92 11.79 11.85 4,658 -0.05(-0.40%)
Oct 12, 2016 11.87 11.98 11.87 11.90 6,097 +0.01(+0.07%)
Oct 11, 2016 11.90 11.94 11.80 11.89 125,187 -0.11(-0.93%)
Oct 10, 2016 11.87 12.03 11.87 12.00 43,220 +0.22(+1.90%)
Oct 07, 2016 11.87 11.87 11.74 11.78 25,493 -0.10(-0.87%)
Oct 06, 2016 11.94 11.94 11.88 11.88 6,033 -0.02(-0.17%)
Oct 05, 2016 11.92 11.97 11.90 11.90 2,090 +0.08(+0.68%)
Oct 04, 2016 11.86 11.90 11.82 11.82 3,243 -0.12(-0.98%)
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.