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 (%)
Jun 28, 2019 11.37 11.50 11.37 11.49 6,664 +0.22(+1.95%)
Jun 27, 2019 11.16 11.35 11.16 11.27 7,665 -0.05(-0.43%)
Jun 26, 2019 11.35 11.38 11.26 11.32 25,670 +0.09(+0.81%)
Jun 25, 2019 11.36 11.36 11.21 11.23 2,276 -0.11(-1.01%)
Jun 24, 2019 11.35 11.35 11.35 11.35 222 +0.01(+0.09%)
Jun 21, 2019 11.35 11.38 11.32 11.34 2,768 -0.00(-0.04%)
Jun 20, 2019 11.34 11.35 11.28 11.34 7,416 +0.01(+0.12%)
Jun 19, 2019 11.36 11.36 11.30 11.33 3,692 -0.08(-0.72%)
Jun 18, 2019 11.58 11.58 11.32 11.41 4,259 +0.02(+0.22%)
Jun 17, 2019 11.31 11.39 11.31 11.39 617 -0.07(-0.64%)
Jun 14, 2019 11.53 11.53 11.45 11.46 4,511 -0.07(-0.63%)
Jun 13, 2019 11.68 11.68 11.53 11.53 781 +0.08(+0.73%)
Jun 12, 2019 11.50 11.50 11.45 11.45 563 -0.10(-0.86%)
Jun 11, 2019 11.70 11.70 11.55 11.55 4,699 -0.07(-0.58%)
Jun 10, 2019 11.55 11.65 11.55 11.62 462 +0.04(+0.34%)
Jun 07, 2019 11.64 11.69 11.58 11.58 1,640 +0.03(+0.24%)
Jun 06, 2019 11.43 11.55 11.43 11.55 9,712 +0.00(+0.02%)
Jun 05, 2019 11.70 11.70 11.55 11.55 14,814 -0.15(-1.25%)
Jun 04, 2019 11.52 11.69 11.42 11.69 1,134 +0.24(+2.09%)
Jun 03, 2019 11.49 11.49 11.43 11.45 2,740 +0.06(+0.52%)
May 31, 2019 11.39 11.39 11.39 11.39 102 -0.12(-1.07%)
May 30, 2019 11.64 11.64 11.50 11.52 851 +0.08(+0.68%)
May 29, 2019 11.39 11.44 11.39 11.44 1,133 -0.16(-1.35%)
May 28, 2019 11.60 11.60 11.60 11.60 5 -0.15(-1.25%)
May 24, 2019 11.65 11.75 11.63 11.74 2,153 +0.10(+0.85%)
May 23, 2019 11.69 11.85 11.64 11.64 7,619 -0.31(-2.56%)
May 22, 2019 11.80 12.03 11.80 11.95 4,408 -0.05(-0.39%)
May 21, 2019 11.73 12.00 11.73 12.00 18,315 +0.15(+1.27%)
May 20, 2019 11.83 11.94 11.72 11.85 7,963 -0.07(-0.60%)
May 17, 2019 12.00 12.04 11.89 11.92 2,665 +0.02(+0.16%)
May 16, 2019 11.76 12.05 11.76 11.90 1,955 +0.06(+0.54%)
May 15, 2019 11.85 11.94 11.83 11.83 2,386 +0.03(+0.27%)
May 14, 2019 11.75 11.80 11.67 11.80 3,537 +0.05(+0.43%)
May 13, 2019 11.81 11.94 11.67 11.75 1,406 -0.05(-0.44%)
May 10, 2019 11.29 11.80 11.29 11.80 9,610 +0.41(+3.57%)
May 09, 2019 11.42 11.42 11.36 11.40 1,097 -0.10(-0.87%)
May 08, 2019 11.45 11.62 11.33 11.50 4,154 +0.05(+0.40%)
May 07, 2019 11.27 11.47 11.27 11.45 1,383 -0.04(-0.31%)
May 06, 2019 11.41 11.49 11.41 11.49 648 +0.03(+0.25%)
May 03, 2019 11.46 11.55 11.46 11.46 2,089 +0.06(+0.53%)
May 02, 2019 11.51 11.52 11.39 11.40 6,120 -0.23(-2.01%)
May 01, 2019 11.58 11.74 11.49 11.63 1,982 -0.07(-0.57%)
Apr 30, 2019 11.63 11.83 11.58 11.70 2,398 +0.01(+0.08%)
Apr 29, 2019 11.68 11.77 11.62 11.69 21,396 -0.01(-0.05%)
Apr 26, 2019 11.54 11.69 11.54 11.69 1,984 -0.05(-0.44%)
Apr 25, 2019 11.87 11.87 11.60 11.75 2,588 -0.01(-0.08%)
Apr 24, 2019 11.65 11.78 11.65 11.76 4,363 -0.07(-0.57%)
Apr 23, 2019 11.75 11.91 11.75 11.82 18,619 -0.01(-0.12%)
Apr 22, 2019 11.84 11.84 11.84 11.84 60 +0.20(+1.74%)
Apr 18, 2019 11.66 11.69 11.49 11.64 5,536 -0.14(-1.19%)
Apr 17, 2019 11.80 11.87 11.73 11.77 6,442 +0.06(+0.51%)
Apr 16, 2019 11.73 11.81 11.70 11.72 5,064 -0.20(-1.70%)
Apr 15, 2019 11.93 11.93 11.92 11.92 2,238 -0.02(-0.20%)
Apr 12, 2019 11.80 11.94 11.80 11.94 626 +0.18(+1.55%)
Apr 11, 2019 11.86 11.86 11.70 11.76 673 -0.01(-0.12%)
Apr 10, 2019 11.79 11.79 11.77 11.77 1,676 -0.05(-0.41%)
Apr 09, 2019 11.97 11.97 11.67 11.82 5,960 -0.11(-0.88%)
Apr 08, 2019 12.06 12.06 11.87 11.93 2,297 -0.04(-0.32%)
Apr 05, 2019 12.00 12.00 11.87 11.97 1,775 +0.06(+0.48%)
Apr 04, 2019 11.88 11.92 11.88 11.91 857 -0.08(-0.68%)
Apr 03, 2019 11.99 12.01 11.97 11.99 9,865 +0.08(+0.68%)
Apr 02, 2019 11.87 11.93 11.87 11.91 3,685 +0.02(+0.16%)
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.