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 (%)
Jul 31, 2018 12.23 12.27 12.23 12.27 518 +0.08(+0.65%)
Jul 30, 2018 12.22 12.22 12.19 12.19 336 +0.17(+1.39%)
Jul 27, 2018 12.24 12.24 12.02 12.02 6,933 -0.33(-2.67%)
Jul 26, 2018 12.26 12.38 12.26 12.35 4,033 +0.19(+1.59%)
Jul 25, 2018 12.03 12.20 12.03 12.16 14,388 +0.17(+1.40%)
Jul 24, 2018 12.11 12.11 11.95 11.99 9,657 +0.04(+0.31%)
Jul 23, 2018 12.26 12.26 11.90 11.95 3,820 -0.12(-1.02%)
Jul 20, 2018 12.07 12.08 11.97 12.07 3,154 -0.11(-0.89%)
Jul 19, 2018 11.97 12.27 11.97 12.18 2,119 +0.61(+5.26%)
Jul 17, 2018 11.58 11.58 11.58 3 -0.13(-1.09%)
Jul 13, 2018 11.70 11.70 11.70 17 +0.05(+0.47%)
Jul 12, 2018 11.53 11.65 11.51 11.65 2,834 +0.18(+1.58%)
Jul 11, 2018 11.59 11.59 11.47 11.47 2,868 -0.13(-1.10%)
Jul 10, 2018 11.72 11.72 11.59 11.59 3,309 -0.06(-0.51%)
Jul 09, 2018 11.67 11.68 11.65 11.65 3,320 +0.06(+0.52%)
Jul 06, 2018 11.58 11.62 11.55 11.59 7,849 +0.05(+0.39%)
Jul 05, 2018 11.52 11.61 11.51 11.55 1,676 +0.05(+0.45%)
Jul 03, 2018 11.50 11.50 11.50 0 +0.10(+0.90%)
Jul 02, 2018 11.38 11.39 11.38 11.39 2,947 -0.07(-0.63%)
Jun 29, 2018 11.40 11.49 11.40 11.47 3,581 +0.05(+0.48%)
Jun 28, 2018 11.54 11.54 11.40 11.41 1,989 -0.40(-3.38%)
Jun 27, 2018 11.81 11.81 11.81 11.81 447 +0.20(+1.72%)
Jun 26, 2018 11.54 11.61 11.51 11.61 2,641 +0.15(+1.27%)
Jun 25, 2018 11.77 11.77 11.47 11.47 12,692 -0.25(-2.09%)
Jun 22, 2018 11.76 11.76 11.70 11.71 7,099 +0.16(+1.35%)
Jun 21, 2018 11.58 11.58 11.56 11.56 1,846 -0.09(-0.80%)
Jun 20, 2018 11.60 11.66 11.60 11.65 5,375 +0.07(+0.63%)
Jun 19, 2018 11.58 11.59 11.52 11.58 5,483 -0.03(-0.24%)
Jun 18, 2018 11.57 11.60 11.57 11.60 2,549 +0.04(+0.32%)
Jun 15, 2018 11.53 11.57 11.53 11.57 1,044 -0.20(-1.70%)
Jun 14, 2018 11.74 11.83 11.74 11.77 2,052 -0.02(-0.15%)
Jun 13, 2018 12.03 12.03 11.78 11.78 4,822 -0.32(-2.63%)
Jun 12, 2018 12.07 12.10 12.07 12.10 4,887 +0.08(+0.68%)
Jun 11, 2018 11.86 12.08 11.85 12.02 4,957 +0.20(+1.69%)
Jun 08, 2018 11.86 11.88 11.82 11.82 5,661 -0.20(-1.67%)
Jun 07, 2018 11.92 12.07 11.90 12.02 2,350 +0.14(+1.15%)
Jun 06, 2018 12.00 12.00 11.88 11.88 2,414 -0.12(-0.98%)
Jun 04, 2018 12.00 12.00 12.00 79 +0.12(+0.99%)
Jun 01, 2018 11.88 11.88 11.88 11.88 3,739 +0.14(+1.16%)
May 31, 2018 11.75 11.75 11.75 11.75 337 +0.09(+0.81%)
May 30, 2018 11.60 11.65 11.60 11.65 332 +0.23(+2.03%)
May 29, 2018 11.23 11.42 11.23 11.42 778 +0.00(+0.00%)
May 25, 2018 11.42 11.42 11.42 0 -0.07(-0.63%)
May 24, 2018 11.52 11.52 11.48 11.49 974 -0.15(-1.33%)
May 23, 2018 11.55 11.65 11.55 11.65 5,762 -0.07(-0.60%)
May 22, 2018 11.72 11.72 11.72 11.72 573 +0.12(+1.08%)
May 21, 2018 11.58 11.59 11.49 11.59 12,664 +0.14(+1.23%)
May 18, 2018 11.58 11.58 11.45 11.45 7,784 -0.00(-0.04%)
May 17, 2018 11.53 11.59 11.46 11.46 6,684 +0.06(+0.49%)
May 16, 2018 11.35 11.40 11.35 11.40 3,125 +0.11(+0.96%)
May 15, 2018 11.36 11.36 11.29 11.29 1,467 -0.05(-0.44%)
May 14, 2018 11.28 11.35 11.24 11.34 7,925 +0.21(+1.92%)
May 11, 2018 11.16 11.16 11.13 11.13 5,802 +0.04(+0.32%)
May 10, 2018 11.09 11.09 11.09 11.09 937 -0.08(-0.74%)
May 09, 2018 11.21 11.21 11.14 11.18 3,833 +0.19(+1.75%)
May 08, 2018 10.76 10.99 10.76 10.99 8,645 +0.16(+1.47%)
May 07, 2018 10.98 10.98 10.83 10.83 7,414 +0.11(+1.04%)
May 04, 2018 10.63 10.75 10.61 10.71 2,196 +0.15(+1.39%)
May 03, 2018 10.67 10.70 10.57 10.57 10,999 -0.29(-2.63%)
May 02, 2018 10.85 10.88 10.85 10.85 4,108 +0.01(+0.08%)
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.