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 (%)
Apr 28, 2017 13.15 13.15 12.84 13.07 3,851 +0.02(+0.13%)
Apr 27, 2017 13.05 13.10 13.03 13.05 3,720 -0.06(-0.44%)
Apr 26, 2017 13.16 13.26 13.11 13.11 11,529 -0.05(-0.41%)
Apr 25, 2017 13.10 13.17 13.10 13.17 5,947 +0.16(+1.20%)
Apr 24, 2017 12.91 13.03 12.90 13.01 3,751 +0.16(+1.27%)
Apr 21, 2017 13.02 13.02 12.84 12.85 8,999 -0.07(-0.51%)
Apr 20, 2017 12.93 12.93 12.84 12.91 2,842 +0.04(+0.27%)
Apr 19, 2017 12.88 12.96 12.88 12.88 8,665 -0.06(-0.49%)
Apr 18, 2017 12.96 13.01 12.92 12.94 4,688 +0.05(+0.42%)
Apr 17, 2017 12.96 12.96 12.88 12.89 2,381 -0.03(-0.26%)
Apr 13, 2017 13.10 13.10 12.92 12.92 5,943 -0.18(-1.39%)
Apr 12, 2017 13.16 13.17 13.08 13.10 6,403 -0.09(-0.67%)
Apr 11, 2017 13.39 13.39 13.19 13.19 31,426 -0.13(-0.95%)
Apr 10, 2017 13.34 13.39 13.32 13.32 42,577 +0.06(+0.44%)
Apr 07, 2017 13.32 13.36 13.26 13.26 5,459 -0.07(-0.56%)
Apr 06, 2017 13.24 13.34 13.20 13.34 5,480 +0.03(+0.25%)
Apr 05, 2017 13.29 13.41 13.29 13.30 16,782 +0.09(+0.69%)
Apr 04, 2017 13.29 13.29 13.19 13.21 7,966 +0.13(+1.02%)
Apr 03, 2017 13.26 13.29 13.08 13.08 7,765 -0.18(-1.38%)
Mar 31, 2017 13.02 13.26 13.02 13.26 2,974 +0.25(+1.94%)
Mar 30, 2017 12.99 13.03 12.98 13.01 2,775 -0.02(-0.16%)
Mar 29, 2017 12.77 13.06 12.77 13.03 4,714 +0.20(+1.55%)
Mar 28, 2017 12.71 12.83 12.71 12.83 4,703 +0.12(+0.91%)
Mar 27, 2017 12.66 12.74 12.60 12.72 11,454 -0.06(-0.45%)
Mar 24, 2017 13.03 13.06 12.77 12.77 11,555 +0.02(+0.17%)
Mar 23, 2017 12.61 12.81 12.61 12.75 9,998 +0.04(+0.35%)
Mar 22, 2017 12.74 12.74 12.62 12.71 2,154 -0.09(-0.71%)
Mar 21, 2017 12.91 12.91 12.69 12.80 7,979 -0.07(-0.58%)
Mar 20, 2017 12.88 12.89 12.81 12.87 1,560 -0.02(-0.13%)
Mar 17, 2017 12.98 12.98 12.89 12.89 88,363 -0.07(-0.57%)
Mar 16, 2017 13.05 13.05 12.95 12.96 11,278 -0.06(-0.43%)
Mar 15, 2017 12.83 13.02 12.83 13.02 3,594 +0.20(+1.53%)
Mar 14, 2017 12.77 12.91 12.77 12.82 13,500 -0.15(-1.18%)
Mar 13, 2017 12.97 12.98 12.95 12.98 847 +0.01(+0.08%)
Mar 10, 2017 13.02 13.05 12.89 12.97 9,746 +0.01(+0.07%)
Mar 09, 2017 13.00 13.01 12.81 12.96 8,967 -0.17(-1.26%)
Mar 08, 2017 13.36 13.36 13.12 13.12 10,470 -0.30(-2.21%)
Mar 07, 2017 13.42 13.44 13.30 13.42 8,936 -0.02(-0.15%)
Mar 06, 2017 13.44 13.48 13.38 13.44 12,054 -0.02(-0.15%)
Mar 03, 2017 13.53 13.57 13.46 13.46 7,503 -0.09(-0.67%)
Mar 02, 2017 13.40 13.56 13.40 13.55 2,315 +0.05(+0.37%)
Mar 01, 2017 13.42 13.54 13.33 13.50 36,672 +0.16(+1.23%)
Feb 28, 2017 13.26 13.45 13.26 13.34 2,717 +0.06(+0.43%)
Feb 27, 2017 13.26 13.28 13.22 13.28 6,082 +0.03(+0.21%)
Feb 24, 2017 13.26 13.26 13.12 13.25 10,676 -0.12(-0.87%)
Feb 23, 2017 13.36 13.37 13.25 13.37 8,270 -0.00(-0.03%)
Feb 22, 2017 13.41 13.45 13.32 13.37 107,054 -0.12(-0.89%)
Feb 21, 2017 13.52 13.54 13.46 13.49 17,893 +0.11(+0.80%)
Feb 17, 2017 13.39 13.39 13.39 0 -0.08(-0.61%)
Feb 16, 2017 13.68 13.77 13.44 13.47 16,442 -0.14(-1.03%)
Feb 15, 2017 13.61 13.64 13.46 13.61 11,891 +0.02(+0.18%)
Feb 14, 2017 13.32 13.58 13.32 13.58 7,400 +0.12(+0.92%)
Feb 13, 2017 13.69 13.69 13.40 13.46 26,624 -0.05(-0.34%)
Feb 10, 2017 13.71 13.71 13.51 13.51 4,406 +0.00(+0.03%)
Feb 09, 2017 13.44 13.54 13.44 13.50 8,791 +0.07(+0.55%)
Feb 08, 2017 13.37 13.43 13.18 13.43 6,575 +0.03(+0.24%)
Feb 07, 2017 14.09 14.09 13.29 13.40 17,559 -0.08(-0.61%)
Feb 06, 2017 13.62 13.62 12.98 13.48 9,686 -0.09(-0.69%)
Feb 03, 2017 13.43 13.62 13.43 13.57 6,451 +0.23(+1.70%)
Feb 02, 2017 13.25 13.40 13.25 13.34 4,659 +0.09(+0.71%)
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.