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 (%)
Mar 29, 2019 11.92 11.92 11.78 11.78 626 -0.04(-0.32%)
Mar 28, 2019 11.75 11.81 11.72 11.81 4,418 +0.11(+0.98%)
Mar 27, 2019 11.70 11.70 11.70 11.70 137 -0.08(-0.65%)
Mar 26, 2019 11.85 11.91 11.66 11.77 15,943 +0.09(+0.78%)
Mar 25, 2019 11.72 11.72 11.64 11.68 4,065 -0.06(-0.53%)
Mar 22, 2019 11.99 11.99 11.72 11.75 1,253 -0.18(-1.52%)
Mar 21, 2019 11.89 11.97 11.84 11.93 3,813 +0.00(+0.00%)
Mar 20, 2019 11.80 11.93 11.80 11.93 334 +0.07(+0.56%)
Mar 19, 2019 11.72 11.96 11.68 11.86 7,140 +0.14(+1.23%)
Mar 18, 2019 11.62 11.72 11.56 11.72 2,409 +0.12(+1.03%)
Mar 15, 2019 11.46 11.60 11.46 11.60 940 -0.00(-0.04%)
Mar 14, 2019 11.62 11.62 11.60 11.60 1,272 -0.09(-0.78%)
Mar 13, 2019 11.71 11.90 11.67 11.69 1,983 -0.08(-0.69%)
Mar 12, 2019 11.73 11.77 11.73 11.77 1,821 +0.03(+0.26%)
Mar 11, 2019 11.67 11.74 11.67 11.74 2,370 +0.19(+1.64%)
Mar 08, 2019 11.43 11.55 11.43 11.55 522 +0.11(+1.00%)
Mar 07, 2019 11.54 11.54 11.42 11.44 1,915 +0.05(+0.45%)
Mar 06, 2019 11.49 11.55 11.39 11.39 5,280 -0.14(-1.20%)
Mar 05, 2019 11.60 11.60 11.49 11.53 1,674 -0.08(-0.66%)
Mar 04, 2019 11.59 11.67 11.59 11.60 1,746 +0.11(+1.00%)
Mar 01, 2019 11.36 11.49 11.36 11.49 208 -0.15(-1.32%)
Feb 28, 2019 11.57 11.82 11.49 11.64 19,361 -0.02(-0.16%)
Feb 27, 2019 11.71 11.78 11.41 11.66 12,939 -0.04(-0.37%)
Feb 26, 2019 11.66 11.71 11.60 11.70 855 +0.04(+0.37%)
Feb 25, 2019 11.63 11.78 11.55 11.66 4,574 -0.06(-0.49%)
Feb 22, 2019 11.81 12.02 11.65 11.72 65,182 -0.03(-0.24%)
Feb 21, 2019 11.89 11.89 11.75 11.75 3,190 -0.16(-1.35%)
Feb 20, 2019 12.11 12.11 11.91 11.91 1,073 -0.18(-1.53%)
Feb 19, 2019 11.95 12.09 11.95 12.09 2,079 +0.25(+2.10%)
Feb 15, 2019 12.00 12.01 11.74 11.84 5,745 +0.09(+0.73%)
Feb 14, 2019 11.63 11.84 11.63 11.76 3,276 +0.20(+1.71%)
Feb 13, 2019 11.47 11.65 11.46 11.56 6,415 +0.25(+2.21%)
Feb 12, 2019 11.22 11.31 11.16 11.31 5,150 +0.18(+1.65%)
Feb 11, 2019 11.23 11.23 11.08 11.12 4,947 +0.05(+0.48%)
Feb 08, 2019 11.26 11.26 10.97 11.07 9,303 -0.08(-0.72%)
Feb 07, 2019 11.35 11.35 11.15 11.15 4,234 -0.29(-2.54%)
Feb 06, 2019 11.60 11.60 11.44 11.44 629 -0.23(-1.97%)
Feb 05, 2019 11.62 11.68 11.62 11.67 3,481 +0.10(+0.91%)
Feb 04, 2019 11.45 11.68 11.45 11.57 5,841 +0.00(+0.00%)
Feb 01, 2019 11.45 11.57 11.26 11.57 6,309 +0.21(+1.82%)
Jan 31, 2019 11.67 11.68 11.31 11.36 15,786 -0.17(-1.47%)
Jan 30, 2019 11.47 11.57 11.47 11.53 1,010 +0.16(+1.41%)
Jan 29, 2019 11.38 11.51 11.31 11.37 1,925 +0.12(+1.08%)
Jan 28, 2019 11.24 11.25 11.14 11.25 1,235 -0.01(-0.08%)
Jan 25, 2019 11.17 11.35 11.17 11.26 1,817 +0.11(+0.96%)
Jan 24, 2019 11.22 11.22 11.15 11.15 1,542 -0.01(-0.08%)
Jan 23, 2019 11.15 11.16 11.15 11.16 3,172 +0.03(+0.25%)
Jan 22, 2019 11.33 11.33 11.12 11.13 3,027 -0.31(-2.73%)
Jan 18, 2019 11.27 11.47 11.27 11.45 3,956 +0.19(+1.68%)
Jan 17, 2019 11.24 11.27 11.16 11.26 3,189 -0.07(-0.64%)
Jan 16, 2019 11.31 11.39 11.31 11.33 2,916 +0.14(+1.27%)
Jan 15, 2019 11.21 11.28 11.18 11.19 4,017 +0.20(+1.83%)
Jan 14, 2019 11.11 11.11 10.94 10.99 1,833 -0.16(-1.44%)
Jan 11, 2019 11.15 11.15 11.15 11.15 106 -0.18(-1.57%)
Jan 10, 2019 11.35 11.51 11.32 11.32 5,957 -0.19(-1.61%)
Jan 09, 2019 11.50 11.57 11.50 11.51 1,762 +0.10(+0.91%)
Jan 08, 2019 11.43 11.45 11.34 11.41 927 +0.25(+2.27%)
Jan 07, 2019 11.19 11.36 10.92 11.15 5,054 +0.15(+1.34%)
Jan 04, 2019 10.84 11.05 10.84 11.01 5,667 +0.51(+4.84%)
Jan 03, 2019 10.48 10.58 10.47 10.50 2,331 +0.06(+0.54%)
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.