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 (%)
Aug 31, 2018 12.31 12.31 12.31 0 -0.18(-1.44%)
Aug 30, 2018 12.64 12.64 12.49 12.49 7,348 -0.14(-1.09%)
Aug 29, 2018 12.84 12.84 12.63 12.63 776 -0.06(-0.45%)
Aug 28, 2018 12.84 12.84 12.69 12.69 53,560 -0.23(-1.77%)
Aug 27, 2018 12.93 12.98 12.92 12.92 7,122 +0.04(+0.31%)
Aug 24, 2018 12.87 13.00 12.87 12.88 2,490 -0.00(-0.04%)
Aug 23, 2018 12.90 12.97 12.88 12.88 5,414 -0.06(-0.49%)
Aug 22, 2018 12.86 12.95 12.86 12.95 2,949 +0.16(+1.29%)
Aug 21, 2018 12.94 12.94 12.78 12.78 4,761 -0.09(-0.72%)
Aug 20, 2018 12.87 12.91 12.86 12.87 5,848 +0.14(+1.12%)
Aug 17, 2018 12.79 12.79 12.70 12.73 1,082 +0.14(+1.15%)
Aug 16, 2018 12.68 12.68 12.56 12.59 3,995 -0.03(-0.23%)
Aug 15, 2018 12.77 12.77 12.47 12.62 2,369 -0.10(-0.80%)
Aug 14, 2018 12.67 12.76 12.67 12.72 5,094 +0.00(+0.00%)
Aug 13, 2018 13.08 13.08 12.71 12.72 8,925 -0.21(-1.64%)
Aug 10, 2018 13.01 13.08 12.90 12.93 5,282 +0.02(+0.19%)
Aug 09, 2018 12.91 12.91 12.88 12.90 3,747 +0.10(+0.81%)
Aug 08, 2018 12.46 12.80 12.45 12.80 1,908 +0.08(+0.64%)
Aug 07, 2018 12.81 12.81 12.69 12.72 1,995 -0.12(-0.96%)
Aug 06, 2018 12.72 12.84 12.72 12.84 2,110 +0.19(+1.48%)
Aug 03, 2018 12.66 12.66 12.66 12.66 110 -0.00(-0.02%)
Aug 02, 2018 12.12 12.66 12.12 12.66 2,922 +0.32(+2.57%)
Aug 01, 2018 12.27 12.38 12.27 12.34 838 +0.08(+0.62%)
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%)
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.