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 (%)
Sep 29, 2017 11.96 12.19 11.96 12.09 2,307 +0.11(+0.93%)
Sep 28, 2017 12.06 12.06 11.92 11.98 3,470 -0.09(-0.71%)
Sep 27, 2017 12.16 12.16 12.03 12.06 7,040 -0.13(-1.05%)
Sep 26, 2017 12.28 12.28 12.14 12.19 6,306 +0.00(+0.00%)
Sep 25, 2017 12.13 12.28 12.12 12.19 3,267 +0.21(+1.78%)
Sep 22, 2017 12.00 12.00 11.90 11.98 2,680 +0.09(+0.79%)
Sep 21, 2017 11.90 11.97 11.87 11.88 6,016 -0.11(-0.92%)
Sep 20, 2017 12.01 12.06 11.99 11.99 8,614 +0.00(+0.00%)
Sep 19, 2017 12.04 12.09 11.99 11.99 14,000 -0.07(-0.57%)
Sep 18, 2017 11.98 12.08 11.98 12.06 6,741 +0.00(+0.00%)
Sep 15, 2017 12.08 12.10 12.03 12.06 2,728 -0.10(-0.84%)
Sep 14, 2017 12.08 12.18 12.08 12.17 6,165 +0.06(+0.53%)
Sep 13, 2017 11.96 12.10 11.96 12.10 3,287 +0.10(+0.86%)
Sep 12, 2017 11.97 12.02 11.96 12.00 2,233 +0.06(+0.53%)
Sep 11, 2017 11.92 12.03 11.92 11.94 2,875 +0.02(+0.14%)
Sep 08, 2017 12.03 12.03 11.90 11.92 13,484 -0.03(-0.22%)
Sep 07, 2017 11.88 11.95 11.88 11.94 2,595 +0.01(+0.07%)
Sep 06, 2017 11.88 11.98 11.88 11.94 1,192 +0.02(+0.15%)
Sep 05, 2017 12.01 12.01 11.88 11.92 2,594 -0.04(-0.29%)
Sep 01, 2017 11.96 11.96 11.85 11.95 3,918 +0.01(+0.07%)
Aug 31, 2017 11.82 11.97 11.82 11.94 6,528 +0.26(+2.26%)
Aug 30, 2017 11.52 11.68 11.52 11.68 8,666 +0.17(+1.47%)
Aug 29, 2017 11.46 11.53 11.42 11.51 3,155 +0.02(+0.16%)
Aug 28, 2017 11.52 11.62 11.49 11.49 28,876 -0.03(-0.30%)
Aug 25, 2017 11.56 11.63 11.50 11.53 58,110 -0.01(-0.07%)
Aug 24, 2017 11.51 11.57 11.51 11.53 14,010 +0.06(+0.52%)
Aug 23, 2017 11.21 11.53 11.21 11.47 80,095 +0.12(+1.05%)
Aug 22, 2017 11.30 11.37 11.29 11.36 19,653 +0.14(+1.29%)
Aug 21, 2017 11.41 11.41 11.20 11.21 5,639 -0.21(-1.87%)
Aug 18, 2017 11.50 11.50 11.32 11.42 4,510 +0.01(+0.07%)
Aug 17, 2017 11.47 11.49 11.42 11.42 10,033 +0.01(+0.07%)
Aug 16, 2017 11.53 11.55 11.37 11.41 12,098 -0.18(-1.59%)
Aug 15, 2017 11.69 11.69 11.52 11.59 6,390 -0.15(-1.28%)
Aug 14, 2017 11.93 11.93 11.74 11.74 12,131 -0.06(-0.50%)
Aug 11, 2017 11.83 11.87 11.80 11.80 11,023 -0.03(-0.21%)
Aug 10, 2017 11.88 12.07 11.83 11.83 30,559 -0.10(-0.84%)
Aug 09, 2017 11.89 11.98 11.86 11.93 2,653 +0.08(+0.68%)
Aug 08, 2017 11.96 12.08 11.83 11.85 9,052 -0.27(-2.25%)
Aug 07, 2017 12.33 12.33 12.11 12.12 1,554 -0.08(-0.69%)
Aug 04, 2017 12.29 12.36 12.20 12.20 3,408 -0.08(-0.66%)
Aug 03, 2017 12.36 12.45 12.27 12.28 3,163 -0.22(-1.76%)
Aug 02, 2017 12.34 12.50 12.34 12.50 5,533 +0.04(+0.30%)
Aug 01, 2017 12.43 12.47 12.43 12.47 1,789 +0.07(+0.57%)
Jul 31, 2017 12.33 12.40 12.32 12.40 1,075 +0.01(+0.08%)
Jul 28, 2017 12.38 12.44 12.38 12.39 3,393 -0.08(-0.67%)
Jul 27, 2017 12.41 12.52 12.41 12.47 4,099 -0.02(-0.13%)
Jul 26, 2017 12.54 12.55 12.47 12.49 10,088 -0.03(-0.27%)
Jul 25, 2017 12.43 12.54 12.43 12.52 8,352 +0.09(+0.74%)
Jul 24, 2017 12.42 12.44 12.36 12.43 8,905 +0.05(+0.44%)
Jul 21, 2017 12.41 12.44 12.33 12.37 3,755 -0.06(-0.51%)
Jul 20, 2017 12.51 12.51 12.44 12.44 5,681 -0.15(-1.19%)
Jul 19, 2017 12.55 12.63 12.55 12.59 4,288 -0.01(-0.10%)
Jul 18, 2017 12.55 12.62 12.55 12.60 2,050 +0.04(+0.30%)
Jul 17, 2017 12.48 12.64 12.48 12.56 13,464 +0.01(+0.07%)
Jul 14, 2017 12.39 12.56 12.39 12.55 8,634 +0.18(+1.49%)
Jul 13, 2017 12.32 12.38 12.29 12.37 9,355 +0.03(+0.20%)
Jul 12, 2017 12.21 12.39 12.21 12.35 6,936 +0.13(+1.09%)
Jul 11, 2017 12.12 12.21 12.12 12.21 5,991 -0.00(-0.01%)
Jul 10, 2017 12.25 12.29 12.12 12.21 6,459 -0.05(-0.39%)
Jul 07, 2017 12.14 12.26 12.05 12.26 4,160 +0.03(+0.27%)
Jul 06, 2017 12.35 12.39 12.19 12.23 3,860 -0.08(-0.61%)
Jul 05, 2017 12.30 12.30 12.30 12.30 620 -0.18(-1.41%)
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.