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, 2019 11.67 11.68 11.31 11.36 15,786 -0.17(-1.47%)
Jan 30, 2019 11.47 11.57 11.47 11.53 1,010 +0.16(+1.41%)
Jan 29, 2019 11.38 11.51 11.31 11.37 1,925 +0.12(+1.08%)
Jan 28, 2019 11.24 11.25 11.14 11.25 1,235 -0.01(-0.08%)
Jan 25, 2019 11.17 11.35 11.17 11.26 1,817 +0.11(+0.96%)
Jan 24, 2019 11.22 11.22 11.15 11.15 1,542 -0.01(-0.08%)
Jan 23, 2019 11.15 11.16 11.15 11.16 3,172 +0.03(+0.25%)
Jan 22, 2019 11.33 11.33 11.12 11.13 3,027 -0.31(-2.73%)
Jan 18, 2019 11.27 11.47 11.27 11.45 3,956 +0.19(+1.68%)
Jan 17, 2019 11.24 11.27 11.16 11.26 3,189 -0.07(-0.64%)
Jan 16, 2019 11.31 11.39 11.31 11.33 2,916 +0.14(+1.27%)
Jan 15, 2019 11.21 11.28 11.18 11.19 4,017 +0.20(+1.83%)
Jan 14, 2019 11.11 11.11 10.94 10.99 1,833 -0.16(-1.44%)
Jan 11, 2019 11.15 11.15 11.15 11.15 106 -0.18(-1.57%)
Jan 10, 2019 11.35 11.51 11.32 11.32 5,957 -0.19(-1.61%)
Jan 09, 2019 11.50 11.57 11.50 11.51 1,762 +0.10(+0.91%)
Jan 08, 2019 11.43 11.45 11.34 11.41 927 +0.25(+2.27%)
Jan 07, 2019 11.19 11.36 10.92 11.15 5,054 +0.15(+1.34%)
Jan 04, 2019 10.84 11.05 10.84 11.01 5,667 +0.51(+4.84%)
Jan 03, 2019 10.48 10.58 10.47 10.50 2,331 +0.06(+0.54%)
Jan 02, 2019 10.39 10.61 10.38 10.44 24,326 +0.11(+1.09%)
Dec 31, 2018 10.31 10.38 10.19 10.33 10,693 +0.06(+0.60%)
Dec 28, 2018 10.05 10.27 10.05 10.27 7,164 -0.02(-0.18%)
Dec 27, 2018 10.22 10.29 10.11 10.29 2,298 +0.03(+0.32%)
Dec 26, 2018 9.987 10.27 9.763 10.25 35,336 +0.28(+2.76%)
Dec 24, 2018 10.09 10.09 9.978 9.978 427 -0.30(-2.91%)
Dec 21, 2018 10.36 10.58 10.19 10.28 19,783 -0.19(-1.78%)
Dec 20, 2018 10.82 10.82 10.37 10.46 18,049 -0.30(-2.75%)
Dec 19, 2018 10.60 11.01 10.60 10.76 5,451 +0.10(+0.92%)
Dec 18, 2018 10.96 10.96 10.57 10.66 7,100 -0.28(-2.53%)
Dec 17, 2018 11.20 11.39 10.94 10.94 6,836 -0.39(-3.42%)
Dec 14, 2018 11.18 11.60 11.18 11.32 5,667 -0.08(-0.70%)
Dec 13, 2018 11.16 11.41 11.16 11.40 4,625 +0.28(+2.52%)
Dec 12, 2018 11.10 11.17 11.08 11.12 4,055 +0.08(+0.72%)
Dec 11, 2018 11.13 11.16 10.99 11.04 23,936 -0.03(-0.30%)
Dec 10, 2018 11.19 11.19 11.01 11.08 10,752 -0.18(-1.61%)
Dec 07, 2018 11.26 11.26 11.26 11.26 106 +0.33(+2.99%)
Dec 06, 2018 11.03 11.03 10.93 10.93 3,125 -0.46(-4.02%)
Dec 04, 2018 11.33 11.46 11.33 11.39 3,421 +0.01(+0.13%)
Dec 03, 2018 11.53 11.53 11.35 11.38 13,637 +0.14(+1.28%)
Nov 30, 2018 11.20 11.23 11.18 11.23 1,283 -0.13(-1.15%)
Nov 29, 2018 11.45 11.45 11.36 11.36 2,071 +0.13(+1.17%)
Nov 28, 2018 11.23 11.23 11.02 11.23 9,142 +0.17(+1.52%)
Nov 27, 2018 11.12 11.12 11.03 11.06 3,039 -0.06(-0.57%)
Nov 26, 2018 11.29 11.29 11.13 11.13 4,446 -0.04(-0.35%)
Nov 23, 2018 11.17 11.17 11.17 11.17 534 -0.12(-1.11%)
Nov 21, 2018 11.29 11.29 11.29 0 +0.24(+2.14%)
Nov 20, 2018 11.17 11.17 11.02 11.05 5,698 -0.36(-3.16%)
Nov 19, 2018 11.26 11.46 11.26 11.41 11,809 +0.08(+0.70%)
Nov 16, 2018 11.32 11.42 11.32 11.33 5,132 +0.02(+0.16%)
Nov 15, 2018 11.42 11.42 11.31 11.32 6,349 -0.02(-0.16%)
Nov 14, 2018 11.62 11.62 11.33 11.33 1,656 -0.08(-0.74%)
Nov 13, 2018 11.58 11.58 11.42 11.42 3,610 -0.18(-1.53%)
Nov 12, 2018 11.66 11.66 11.60 11.60 581 -0.14(-1.20%)
Nov 09, 2018 11.57 11.74 11.57 11.74 2,245 -0.15(-1.25%)
Nov 08, 2018 12.01 12.01 11.88 11.88 9,827 +0.02(+0.17%)
Nov 07, 2018 11.89 12.05 11.82 11.86 6,554 +0.22(+1.87%)
Nov 06, 2018 11.53 11.65 11.49 11.65 8,743 +0.19(+1.69%)
Nov 05, 2018 11.45 11.45 11.45 11.45 537 -0.03(-0.24%)
Nov 02, 2018 11.48 11.48 11.48 11.48 2,273 +0.08(+0.69%)
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.