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 (%)
Jan 31, 2017 12.97 13.49 12.87 12.97 18,647 -0.02(-0.18%)
Jan 30, 2017 13.28 13.30 13.02 13.00 16,106 -0.26(-1.93%)
Jan 27, 2017 13.51 13.51 13.25 13.25 5,359 -0.17(-1.30%)
Jan 26, 2017 13.49 13.49 13.37 13.43 21,393 +0.10(+0.73%)
Jan 25, 2017 13.11 13.33 13.10 13.33 8,506 +0.20(+1.55%)
Jan 24, 2017 12.94 13.14 12.94 13.13 5,262 +0.18(+1.41%)
Jan 23, 2017 12.89 12.96 12.84 12.95 7,266 -0.04(-0.34%)
Jan 20, 2017 13.08 13.08 12.97 12.99 3,108 +0.07(+0.53%)
Jan 19, 2017 12.97 12.97 12.92 12.92 5,562 -0.08(-0.59%)
Jan 18, 2017 13.01 13.18 12.97 13.00 11,944 -0.10(-0.74%)
Jan 17, 2017 13.05 13.10 13.01 13.10 13,715 +0.12(+0.90%)
Jan 13, 2017 12.98 12.98 12.98 0 +0.06(+0.48%)
Jan 12, 2017 13.07 13.07 12.88 12.92 16,102 -0.04(-0.31%)
Jan 11, 2017 12.79 12.99 12.79 12.96 7,351 +0.22(+1.72%)
Jan 10, 2017 12.87 12.87 12.74 12.74 3,886 -0.18(-1.38%)
Jan 09, 2017 13.14 13.14 12.88 12.92 5,683 -0.19(-1.43%)
Jan 06, 2017 13.04 13.10 13.04 13.10 5,611 +0.11(+0.81%)
Jan 05, 2017 13.10 13.10 13.00 13.00 10,020 -0.02(-0.12%)
Jan 04, 2017 12.92 13.13 12.90 13.01 46,259 +0.19(+1.46%)
Jan 03, 2017 12.95 13.01 12.80 12.83 15,793 +0.04(+0.33%)
Dec 30, 2016 12.78 12.78 12.78 0 +0.07(+0.56%)
Dec 29, 2016 12.63 12.75 12.63 12.71 9,036 -0.01(-0.06%)
Dec 28, 2016 12.82 12.85 12.68 12.72 28,381 -0.11(-0.82%)
Dec 27, 2016 12.88 12.88 12.83 12.83 10,999 +0.02(+0.13%)
Dec 23, 2016 12.81 12.81 12.81 0 +0.13(+1.02%)
Dec 22, 2016 12.57 12.81 12.57 12.68 11,848 +0.15(+1.23%)
Dec 21, 2016 12.43 12.59 12.43 12.53 14,182 +0.09(+0.72%)
Dec 20, 2016 12.24 12.45 12.20 12.44 25,003 +0.14(+1.12%)
Dec 19, 2016 12.28 12.32 12.23 12.30 7,529 +0.01(+0.04%)
Dec 16, 2016 12.18 12.30 12.18 12.29 11,103 +0.17(+1.36%)
Dec 15, 2016 12.06 12.15 12.00 12.13 10,090 +0.09(+0.76%)
Dec 14, 2016 12.12 12.23 12.02 12.04 12,246 -0.19(-1.54%)
Dec 13, 2016 12.36 12.36 12.12 12.23 32,576 +0.07(+0.60%)
Dec 12, 2016 12.44 12.44 12.15 12.15 14,963 -0.02(-0.20%)
Dec 09, 2016 12.21 12.23 12.12 12.18 18,785 +0.03(+0.27%)
Dec 08, 2016 12.14 12.18 12.06 12.14 61,827 +0.09(+0.78%)
Dec 07, 2016 11.90 12.06 11.90 12.05 64,953 +0.06(+0.47%)
Dec 06, 2016 11.89 12.01 11.89 11.99 2,244 +0.02(+0.16%)
Dec 05, 2016 12.02 12.02 11.96 11.98 8,179 -0.06(-0.53%)
Dec 02, 2016 11.98 12.12 11.98 12.04 4,996 +0.15(+1.30%)
Dec 01, 2016 12.15 12.15 11.88 11.88 9,494 -0.26(-2.14%)
Nov 30, 2016 11.97 12.15 11.97 12.14 7,207 +0.53(+4.58%)
Nov 29, 2016 11.63 11.63 11.59 11.61 2,044 -0.21(-1.79%)
Nov 28, 2016 12.10 12.10 11.80 11.82 3,443 -0.22(-1.82%)
Nov 25, 2016 12.03 12.11 12.01 12.04 24,501 -0.17(-1.37%)
Nov 23, 2016 12.21 12.21 12.21 0 +0.03(+0.21%)
Nov 22, 2016 12.29 12.29 12.06 12.19 1,645 -0.05(-0.43%)
Nov 21, 2016 12.31 12.31 12.18 12.24 1,995 +0.18(+1.52%)
Nov 18, 2016 12.03 12.06 12.01 12.06 7,921 +0.13(+1.09%)
Nov 17, 2016 12.06 12.08 11.89 11.93 15,553 -0.02(-0.14%)
Nov 16, 2016 12.02 12.06 11.90 11.94 9,389 -0.24(-2.00%)
Nov 15, 2016 12.12 12.19 12.10 12.19 7,476 +0.25(+2.11%)
Nov 14, 2016 11.74 11.93 11.70 11.93 54,834 +0.26(+2.19%)
Nov 11, 2016 11.77 11.77 11.60 11.68 7,680 -0.13(-1.11%)
Nov 10, 2016 11.91 11.91 11.78 11.81 6,741 +0.06(+0.54%)
Nov 09, 2016 11.57 11.77 11.57 11.75 5,490 +0.43(+3.81%)
Nov 08, 2016 11.36 11.44 11.31 11.31 8,777 +0.03(+0.28%)
Nov 07, 2016 11.34 11.34 11.28 11.28 6,288 +0.08(+0.72%)
Nov 04, 2016 11.23 11.27 11.20 11.20 5,464 -0.02(-0.21%)
Nov 03, 2016 11.40 11.40 10.80 11.23 27,241 -0.12(-1.01%)
Nov 02, 2016 11.36 11.36 10.91 11.34 2,726 -0.12(-1.08%)
Nov 01, 2016 11.65 11.66 11.47 11.47 12,109 -0.14(-1.17%)
Oct 31, 2016 11.76 11.76 11.60 11.60 2,891 -0.21(-1.75%)
Oct 28, 2016 11.90 11.90 11.81 11.81 1,931 -0.09(-0.79%)
Oct 27, 2016 11.91 11.95 11.90 11.90 17,069 -0.00(-0.02%)
Oct 26, 2016 11.96 12.01 11.86 11.90 6,093 -0.08(-0.70%)
Oct 25, 2016 11.99 12.01 11.98 11.99 3,429 -0.11(-0.92%)
Oct 24, 2016 12.19 12.19 12.08 12.10 1,301 -0.06(-0.49%)
Oct 21, 2016 12.14 12.16 12.10 12.16 11,289 -0.01(-0.04%)
Oct 20, 2016 12.03 12.18 12.02 12.17 58,574 +0.01(+0.04%)
Oct 19, 2016 12.13 12.17 12.13 12.16 5,432 +0.16(+1.33%)
Oct 18, 2016 11.95 12.05 11.95 12.00 9,578 +0.10(+0.87%)
Oct 17, 2016 11.81 11.90 11.81 11.90 1,587 +0.05(+0.40%)
Oct 14, 2016 11.88 11.88 11.84 11.85 1,586 +0.00(+0.00%)
Oct 13, 2016 11.79 11.92 11.79 11.85 4,658 -0.05(-0.40%)
Oct 12, 2016 11.87 11.98 11.87 11.90 6,097 +0.01(+0.07%)
Oct 11, 2016 11.90 11.94 11.80 11.89 125,187 -0.11(-0.93%)
Oct 10, 2016 11.87 12.03 11.87 12.00 43,220 +0.22(+1.90%)
Oct 07, 2016 11.87 11.87 11.74 11.78 25,493 -0.10(-0.87%)
Oct 06, 2016 11.94 11.94 11.88 11.88 6,033 -0.02(-0.17%)
Oct 05, 2016 11.92 11.97 11.90 11.90 2,090 +0.08(+0.68%)
Oct 04, 2016 11.86 11.90 11.82 11.82 3,243 -0.12(-0.98%)
Oct 03, 2016 12.14 12.14 11.92 11.94 8,284 -0.14(-1.18%)
Sep 30, 2016 12.03 12.11 12.02 12.08 11,798 +0.03(+0.24%)
Sep 29, 2016 12.07 12.11 12.02 12.05 5,309 +0.01(+0.12%)
Sep 28, 2016 11.78 12.04 11.70 12.04 2,510 +0.25(+2.13%)
Sep 27, 2016 11.90 11.90 11.72 11.79 90,649 -0.13(-1.12%)
Sep 26, 2016 12.00 12.04 11.89 11.92 14,310 +0.02(+0.13%)
Sep 23, 2016 11.98 11.98 11.90 11.90 492 -0.04(-0.35%)
Sep 22, 2016 11.82 11.94 11.82 11.94 10,225 +0.24(+2.01%)
Sep 21, 2016 11.43 11.71 11.43 11.71 3,063 +0.19(+1.63%)
Sep 20, 2016 11.43 11.57 11.43 11.52 5,747 -0.00(-0.01%)
Sep 19, 2016 11.43 11.56 11.43 11.52 3,087 +0.13(+1.12%)
Sep 16, 2016 11.24 11.39 11.23 11.39 21,570 +0.03(+0.24%)
Sep 15, 2016 11.40 11.43 11.35 11.37 5,021 -0.04(-0.31%)
Sep 14, 2016 11.40 11.42 11.38 11.40 1,837 +0.02(+0.22%)
Sep 13, 2016 11.67 11.93 11.38 11.38 9,361 -0.44(-3.71%)
Sep 12, 2016 11.81 11.91 11.81 11.82 4,277 -0.07(-0.60%)
Sep 09, 2016 11.99 12.00 11.87 11.89 5,678 -0.32(-2.64%)
Sep 08, 2016 12.21 12.21 12.21 12.21 4,285 +0.15(+1.22%)
Sep 07, 2016 12.05 12.11 12.03 12.06 17,924 +0.07(+0.60%)
Sep 06, 2016 12.02 12.06 11.99 11.99 11,622 +0.06(+0.51%)
Sep 02, 2016 11.88 11.93 11.93 11.93 3,636 +0.19(+1.65%)
Sep 01, 2016 11.74 11.74 11.74 11.74 5,117 -0.05(-0.39%)
Aug 31, 2016 11.80 11.80 11.71 11.79 6,123 -0.08(-0.67%)
Aug 30, 2016 11.85 11.90 11.83 11.87 8,026 +0.02(+0.13%)
Aug 29, 2016 11.80 11.85 11.80 11.85 2,570 +0.06(+0.54%)
Aug 26, 2016 11.87 11.93 11.79 11.79 16,000 +0.00(+0.00%)
Aug 25, 2016 11.79 11.80 11.79 11.79 1,514 -0.06(-0.47%)
Aug 24, 2016 11.90 11.90 11.84 11.84 1,018 -0.10(-0.87%)
Aug 23, 2016 11.90 11.99 11.90 11.95 6,093 +0.02(+0.13%)
Aug 22, 2016 11.90 11.97 11.88 11.93 55,976 -0.14(-1.12%)
Aug 19, 2016 12.13 12.17 12.02 12.06 7,078 -0.15(-1.24%)
Aug 18, 2016 12.03 12.22 12.03 12.22 29,501 +0.27(+2.27%)
Aug 17, 2016 11.90 11.95 11.90 11.94 9,970 -0.04(-0.32%)
Aug 16, 2016 11.90 12.06 11.89 11.98 12,026 -0.01(-0.08%)
Aug 15, 2016 12.02 12.02 11.98 11.99 1,254 +0.10(+0.84%)
Aug 12, 2016 11.93 11.93 11.85 11.89 4,016 +0.16(+1.33%)
Aug 11, 2016 11.63 11.77 11.63 11.74 8,791 +0.16(+1.35%)
Aug 10, 2016 11.79 11.79 11.58 11.58 1,802 -0.19(-1.59%)
Aug 09, 2016 11.77 11.77 11.77 11.77 1,676 -0.13(-1.12%)
Aug 08, 2016 11.85 12.01 11.85 11.90 3,623 +0.15(+1.27%)
Aug 05, 2016 11.68 11.77 11.68 11.75 4,997 +0.08(+0.70%)
Aug 04, 2016 11.82 11.82 11.54 11.67 10,175 -0.04(-0.36%)
Aug 03, 2016 11.56 11.74 11.53 11.71 7,068 +0.34(+2.96%)
Aug 02, 2016 11.45 11.45 11.25 11.38 2,468 +0.04(+0.34%)
Aug 01, 2016 11.60 11.60 11.29 11.34 18,393 -0.34(-2.95%)
Jul 29, 2016 11.53 11.73 11.53 11.68 12,953 +0.16(+1.43%)
Jul 28, 2016 11.43 11.53 11.42 11.52 14,663 -0.06(-0.54%)
Jul 27, 2016 11.69 11.69 11.58 11.58 1,092 -0.06(-0.54%)
Jul 26, 2016 11.60 11.71 11.60 11.64 12,159 -0.05(-0.40%)
Jul 25, 2016 11.85 11.85 11.65 11.69 7,531 -0.16(-1.32%)
Jul 22, 2016 12.37 12.37 11.80 11.85 7,656 -0.08(-0.66%)
Jul 21, 2016 12.00 12.48 11.50 11.92 9,791 +0.02(+0.20%)
Jul 20, 2016 11.76 11.93 11.76 11.90 4,048 +0.08(+0.66%)
Jul 19, 2016 11.77 11.82 11.70 11.82 17,104 +0.01(+0.07%)
Jul 18, 2016 11.81 11.81 11.69 11.81 25,240 +0.12(+1.00%)
Jul 15, 2016 11.79 11.79 11.70 11.70 5,792 -0.08(-0.66%)
Jul 14, 2016 11.71 11.78 11.71 11.78 9,018 +0.12(+1.04%)
Jul 13, 2016 11.76 11.83 11.60 11.65 17,445 -0.18(-1.52%)
Jul 12, 2016 11.57 11.88 11.57 11.83 6,827 +0.36(+3.10%)
Jul 11, 2016 11.53 11.53 11.47 11.48 11,109 +0.07(+0.58%)
Jul 08, 2016 11.39 11.45 11.27 11.41 21,457 +0.14(+1.28%)
Jul 07, 2016 11.41 11.53 11.27 11.27 2,352 +0.04(+0.31%)
Jul 06, 2016 11.06 11.24 11.06 11.23 3,292 +0.07(+0.60%)
Jul 05, 2016 11.12 11.17 11.06 11.16 5,446 -0.27(-2.36%)
Jul 01, 2016 11.53 11.44 11.44 11.44 4,981 +0.00(+0.03%)
Jun 30, 2016 11.44 11.48 11.36 11.43 5,433 -0.04(-0.34%)
Jun 29, 2016 11.49 11.53 11.47 11.47 8,936 +0.30(+2.71%)
Jun 28, 2016 11.09 11.20 10.97 11.17 4,853 +0.46(+4.30%)
Jun 27, 2016 11.31 11.31 10.61 10.71 183,742 -0.48(-4.30%)
Jun 24, 2016 11.37 11.42 11.18 11.19 31,399 -0.31(-2.70%)
Jun 23, 2016 11.39 11.52 11.39 11.50 11,268 +0.01(+0.07%)
Jun 22, 2016 11.40 11.74 11.35 11.49 4,476 +0.08(+0.66%)
Jun 21, 2016 11.13 11.42 11.12 11.41 6,504 +0.14(+1.24%)
Jun 20, 2016 11.24 11.31 11.24 11.27 6,425 +0.20(+1.77%)
Jun 17, 2016 11.09 11.14 11.08 11.08 4,301 +0.11(+1.04%)
Jun 16, 2016 10.92 10.99 10.91 10.96 13,755 -0.02(-0.22%)
Jun 15, 2016 10.74 11.06 10.73 10.99 39,059 +0.09(+0.83%)
Jun 14, 2016 10.85 10.90 10.73 10.90 20,266 -0.09(-0.78%)
Jun 13, 2016 11.20 11.20 10.98 10.98 28,105 -0.25(-2.23%)
Jun 10, 2016 11.27 11.39 11.20 11.24 6,483 -0.22(-1.93%)
Jun 09, 2016 11.46 11.48 11.46 11.46 1,153 -0.13(-1.10%)
Jun 08, 2016 11.65 11.65 11.57 11.58 8,372 -0.07(-0.57%)
Jun 07, 2016 11.60 11.67 11.60 11.65 29,553 +0.13(+1.09%)
Jun 06, 2016 11.31 11.55 11.31 11.53 4,961 +0.27(+2.36%)
Jun 03, 2016 11.31 11.31 11.16 11.26 3,240 -0.01(-0.10%)
Jun 02, 2016 11.17 11.28 11.17 11.27 5,272 +0.14(+1.30%)
Jun 01, 2016 10.97 11.13 10.91 11.13 1,647 +0.21(+1.94%)
May 31, 2016 11.06 11.12 10.91 10.91 10,325 +0.05(+0.49%)
May 27, 2016 10.77 10.86 10.86 10.86 6,386 +0.03(+0.30%)
May 26, 2016 11.01 11.01 10.77 10.83 5,120 -0.12(-1.14%)
May 25, 2016 10.91 10.97 10.91 10.95 13,060 +0.09(+0.86%)
May 24, 2016 11.01 11.02 10.85 10.86 30,280 -0.18(-1.63%)
May 23, 2016 11.09 11.12 11.01 11.04 7,785 -0.04(-0.35%)
May 20, 2016 10.92 11.12 10.92 11.08 2,697 +0.14(+1.29%)
May 19, 2016 10.63 11.03 10.25 10.94 14,123 +0.24(+2.27%)
May 18, 2016 10.88 10.88 10.69 10.69 3,320 -0.23(-2.08%)
May 17, 2016 10.92 11.05 10.90 10.92 20,481 +0.12(+1.10%)
May 16, 2016 10.83 10.83 10.76 10.80 38,289 +0.29(+2.74%)
May 13, 2016 10.74 10.74 10.49 10.52 52,407 -0.04(-0.37%)
May 12, 2016 10.58 10.62 10.49 10.55 57,028 +0.03(+0.29%)
May 11, 2016 10.38 10.61 10.15 10.52 29,676 +0.14(+1.33%)
May 10, 2016 10.37 10.40 10.37 10.38 3,146 +0.09(+0.89%)
May 09, 2016 10.24 10.29 10.01 10.29 11,355 -0.16(-1.54%)
May 06, 2016 10.39 10.61 10.39 10.45 15,811 -0.04(-0.37%)
May 05, 2016 10.54 10.61 10.45 10.49 14,052 +0.39(+3.87%)
May 04, 2016 10.10 10.10 10.10 10.10 391 -0.05(-0.45%)
May 03, 2016 10.10 10.18 10.02 10.15 1,646 -0.21(-2.07%)
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.