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 29, 2017 11.67 11.67 11.67 0 -0.03(-0.22%)
Dec 28, 2017 11.60 11.76 11.60 11.69 24,510 +0.08(+0.67%)
Dec 27, 2017 11.66 11.66 11.62 11.62 18,030 -0.06(-0.48%)
Dec 26, 2017 11.60 11.73 11.60 11.67 20,299 +0.06(+0.49%)
Dec 22, 2017 11.44 11.65 11.44 11.62 6,923 +0.07(+0.61%)
Dec 21, 2017 11.51 11.70 11.51 11.54 11,249 +0.02(+0.18%)
Dec 20, 2017 11.48 11.54 11.41 11.52 14,220 -0.16(-1.38%)
Dec 19, 2017 11.73 11.73 11.68 11.68 1,787 -0.04(-0.37%)
Dec 18, 2017 11.68 11.91 11.68 11.73 10,777 +0.02(+0.19%)
Dec 15, 2017 11.87 11.87 11.67 11.71 9,602 -0.05(-0.41%)
Dec 14, 2017 11.54 11.84 11.54 11.75 10,826 +0.11(+0.96%)
Dec 13, 2017 11.59 11.71 11.59 11.64 17,682 +0.02(+0.14%)
Dec 12, 2017 11.49 11.64 11.49 11.63 5,735 +0.08(+0.69%)
Dec 11, 2017 11.37 11.55 11.37 11.55 9,779 +0.17(+1.53%)
Dec 08, 2017 11.38 11.41 11.34 11.37 7,844 +0.11(+1.00%)
Dec 07, 2017 11.16 11.26 11.07 11.26 5,362 +0.18(+1.62%)
Dec 06, 2017 11.18 11.20 10.97 11.08 12,152 -0.24(-2.08%)
Dec 05, 2017 11.37 11.37 11.31 11.31 2,982 -0.04(-0.39%)
Dec 04, 2017 11.47 11.35 11.36 8,027 -0.05(-0.42%)
Dec 01, 2017 11.22 11.46 11.22 11.41 8,640 +0.11(+1.00%)
Nov 30, 2017 10.97 11.31 10.89 11.29 15,313 +0.57(+5.27%)
Nov 29, 2017 10.79 10.84 10.69 10.73 17,877 -0.16(-1.43%)
Nov 28, 2017 10.90 10.91 10.86 10.89 1,571 -0.04(-0.37%)
Nov 27, 2017 11.10 11.10 10.91 10.93 10,935 -0.14(-1.29%)
Nov 24, 2017 11.15 11.15 11.09 11.07 1,981 -0.01(-0.08%)
Nov 22, 2017 10.95 11.09 10.95 11.08 2,587 +0.12(+1.11%)
Nov 21, 2017 11.11 11.14 10.95 10.95 18,929 -0.17(-1.48%)
Nov 20, 2017 11.09 11.12 11.02 11.12 5,601 -0.01(-0.06%)
Nov 17, 2017 11.16 11.16 11.10 11.13 6,873 -0.01(-0.08%)
Nov 16, 2017 11.14 11.22 11.13 11.13 5,895 -0.04(-0.33%)
Nov 15, 2017 11.04 11.21 10.95 11.17 7,601 +0.11(+0.97%)
Nov 14, 2017 11.16 11.16 11.07 11.07 2,654 -0.20(-1.75%)
Nov 13, 2017 11.47 11.47 11.26 11.26 7,836 -0.25(-2.14%)
Nov 10, 2017 11.53 11.60 11.46 11.51 9,266 -0.06(-0.52%)
Nov 09, 2017 11.64 11.65 11.57 11.57 3,449 -0.03(-0.22%)
Nov 08, 2017 11.65 11.71 11.59 11.59 15,868 -0.20(-1.66%)
Nov 07, 2017 11.65 11.79 11.65 11.79 2,398 +0.14(+1.17%)
Nov 06, 2017 11.59 11.65 11.53 11.65 1,266 +0.10(+0.89%)
Nov 03, 2017 11.45 11.57 11.45 11.55 19,251 +0.09(+0.82%)
Nov 02, 2017 11.75 11.75 11.39 11.46 38,625 -0.29(-2.46%)
Nov 01, 2017 11.60 11.75 11.58 11.75 2,954 +0.17(+1.46%)
Oct 31, 2017 11.45 11.58 11.42 11.58 26,648 +0.11(+0.97%)
Oct 30, 2017 11.67 11.47 11.47 25,253 +0.02(+0.15%)
Oct 27, 2017 11.24 11.51 11.24 11.45 108,821 +0.16(+1.44%)
Oct 26, 2017 11.19 11.29 11.11 11.29 3,116 +0.13(+1.18%)
Oct 25, 2017 11.12 11.16 11.06 11.16 2,554 -0.27(-2.35%)
Oct 24, 2017 11.51 11.51 11.38 11.42 7,896 -0.07(-0.57%)
Oct 23, 2017 11.59 11.59 11.49 11.49 3,289 -0.16(-1.37%)
Oct 20, 2017 11.73 11.73 11.65 11.65 8,473 -0.05(-0.46%)
Oct 19, 2017 11.68 11.70 11.62 11.70 3,820 +0.08(+0.71%)
Oct 18, 2017 11.60 11.63 11.55 11.62 8,105 -0.17(-1.48%)
Oct 17, 2017 11.94 11.94 11.79 11.79 11,318 -0.27(-2.22%)
Oct 13, 2017 12.06 12.06 12.06 185 -0.06(-0.50%)
Oct 12, 2017 12.20 12.22 12.11 12.12 1,766 -0.10(-0.80%)
Oct 11, 2017 12.16 12.23 12.16 12.22 7,264 +0.02(+0.17%)
Oct 10, 2017 12.21 12.21 12.20 12.20 1,415 +0.02(+0.18%)
Oct 09, 2017 12.21 12.21 12.15 12.18 1,651 -0.01(-0.11%)
Oct 06, 2017 12.18 12.19 12.17 12.19 1,597 -0.02(-0.15%)
Oct 05, 2017 12.13 12.23 12.13 12.21 5,344 +0.10(+0.79%)
Oct 04, 2017 12.03 12.11 12.03 12.11 7,907 -0.00(-0.00%)
Oct 03, 2017 12.08 12.11 12.08 12.11 1,184 +0.04(+0.36%)
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.