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 (%)
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%)
Feb 01, 2017 13.22 13.30 13.17 13.25 43,191 +0.28(+2.13%)
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%)
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.