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 (%)
Feb 28, 2018 11.09 11.09 10.90 10.96 4,613 -0.22(-1.99%)
Feb 27, 2018 11.21 11.22 11.18 11.18 3,103 -0.08(-0.73%)
Feb 26, 2018 11.21 11.27 11.19 11.27 7,408 +0.05(+0.49%)
Feb 23, 2018 11.39 11.39 11.21 11.21 809 -0.09(-0.79%)
Feb 22, 2018 11.26 11.30 4,498 -0.19(-1.62%)
Feb 21, 2018 11.51 11.58 11.49 11.49 1,026 -0.22(-1.92%)
Feb 20, 2018 11.63 11.77 11.63 11.71 3,472 +0.08(+0.69%)
Feb 16, 2018 11.63 11.63 11.63 0 -0.19(-1.59%)
Feb 15, 2018 11.87 11.87 11.81 11.82 5,787 -0.06(-0.53%)
Feb 14, 2018 11.78 11.97 11.73 11.88 9,981 +0.02(+0.14%)
Feb 13, 2018 11.69 11.86 11.69 11.86 3,746 +0.16(+1.35%)
Feb 12, 2018 11.69 11.71 11.49 11.71 1,819 +0.32(+2.78%)
Feb 09, 2018 11.84 11.84 11.18 11.39 20,273 -0.57(-4.74%)
Feb 08, 2018 11.86 12.00 11.86 11.96 3,560 -0.28(-2.25%)
Feb 07, 2018 12.21 12.23 12.07 12.23 2,675 +0.03(+0.21%)
Feb 06, 2018 11.62 12.25 11.48 12.21 8,460 +0.12(+1.01%)
Feb 05, 2018 12.15 12.15 11.89 12.08 3,157 -0.17(-1.35%)
Feb 02, 2018 12.28 12.33 12.22 12.25 6,053 -0.13(-1.05%)
Jan 31, 2018 12.38 12.38 12.38 138 -0.01(-0.08%)
Jan 30, 2018 12.39 12.40 12.32 12.39 1,425 -0.17(-1.37%)
Jan 29, 2018 12.63 12.70 12.56 12.56 1,040 -0.17(-1.36%)
Jan 26, 2018 12.80 12.80 12.74 12.74 1,364 -0.08(-0.61%)
Jan 25, 2018 12.81 12.83 12.73 12.81 10,158 -0.02(-0.14%)
Jan 24, 2018 12.94 12.94 12.83 12.83 1,969 -0.06(-0.45%)
Jan 23, 2018 12.80 12.94 12.63 12.89 5,150 +0.10(+0.79%)
Jan 22, 2018 12.64 12.79 12.61 12.79 2,682 +0.34(+2.72%)
Jan 19, 2018 12.41 12.46 12.41 12.45 6,189 +0.02(+0.14%)
Jan 18, 2018 12.37 12.52 12.34 12.43 5,965 -0.12(-0.97%)
Jan 17, 2018 12.57 12.57 12.51 12.55 2,160 -0.10(-0.82%)
Jan 16, 2018 12.72 12.80 12.66 12.66 7,980 +0.00(+0.02%)
Jan 12, 2018 12.65 12.65 12.65 0 +0.06(+0.50%)
Jan 11, 2018 12.47 12.60 12.47 12.59 8,658 +0.33(+2.69%)
Jan 10, 2018 12.29 12.37 12.26 12.26 1,130 -0.00(-0.03%)
Jan 09, 2018 12.22 12.28 12.19 12.27 1,430 +0.02(+0.14%)
Jan 08, 2018 12.16 12.25 12.13 12.25 4,583 +0.06(+0.47%)
Jan 05, 2018 12.31 12.31 12.06 12.19 8,921 -0.09(-0.71%)
Jan 04, 2018 12.27 12.33 12.19 12.28 9,542 +0.01(+0.11%)
Jan 03, 2018 12.17 12.27 12.12 12.27 10,614 +0.29(+2.45%)
Jan 02, 2018 11.78 12.07 11.77 11.97 7,347 +0.31(+2.63%)
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%)
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.