First Trust North American Energy Infrastructure Fund (EMLP)

Historical Prices For First Trust North American Energy Infrastructure Fund (EMLP)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	38.22	38.34	38.05	38.18	148,410	38.18
10/01/2025	38.16	38.34	38.16	38.21	299,720	38.21
9/30/2025	38.11	38.31	38.04	38.29	254,828	38.29
9/29/2025	38.32	38.32	37.99	38.23	190,737	38.23
9/26/2025	38.14	38.47	38.12	38.28	303,158	38.28
9/25/2025	38.12	38.15	37.97	38.06	176,152	38.06
9/24/2025	38.12	38.52	38.12	38.38	224,056	38.07
9/23/2025	37.75	38.03	37.70	38.02	145,779	37.71
9/22/2025	37.67	37.75	37.54	37.71	123,658	37.40
9/19/2025	37.85	37.85	37.58	37.60	184,879	37.29
9/18/2025	37.78	37.98	37.64	37.85	191,653	37.54
9/17/2025	37.72	37.88	37.62	37.80	116,911	37.49
9/16/2025	37.93	37.97	37.55	37.65	168,563	37.34
9/15/2025	38.03	38.09	37.91	37.94	211,446	37.63
9/12/2025	37.91	38.08	37.91	37.91	293,700	37.60
9/11/2025	37.68	37.96	37.65	37.96	182,729	37.65
9/10/2025	37.46	37.75	37.46	37.68	216,322	37.37
9/09/2025	37.24	37.52	37.24	37.41	164,083	37.11
9/08/2025	37.62	37.62	37.16	37.30	280,424	37.00
9/05/2025	37.74	37.79	37.26	37.55	218,166	37.24
9/04/2025	37.84	37.96	37.57	37.72	181,454	37.41
9/03/2025	37.76	37.83	37.55	37.71	128,633	37.40
9/02/2025	37.84	37.95	37.65	37.78	241,198	37.47
8/29/2025	38.02	38.09	37.94	37.97	147,433	37.66
8/28/2025	37.99	38.02	37.81	37.96	137,339	37.65
8/27/2025	37.81	38.04	37.81	37.95	142,270	37.64
8/26/2025	37.83	37.89	37.61	37.87	104,636	37.56
8/25/2025	38.04	38.12	37.81	37.83	218,897	37.52
8/22/2025	38.04	38.24	38.04	38.07	129,948	37.76
8/21/2025	37.94	38.12	37.89	37.92	172,913	37.61
8/20/2025	37.80	38.05	37.80	37.94	447,149	37.63
8/19/2025	37.55	37.77	37.54	37.75	186,882	37.44
8/18/2025	37.78	37.78	37.56	37.61	141,842	37.30
8/15/2025	38.06	38.06	37.78	37.83	185,641	37.52
8/14/2025	38.07	38.14	37.91	38.03	152,861	37.72
8/13/2025	37.93	38.13	37.79	38.10	174,580	37.79
8/12/2025	37.85	37.95	37.63	37.90	175,717	37.59
8/11/2025	37.98	38.04	37.76	37.78	127,780	37.47
8/08/2025	38.08	38.25	37.90	37.99	171,466	37.68
8/07/2025	38.03	38.24	37.97	38.05	182,594	37.74
8/06/2025	38.12	38.21	37.86	37.96	129,506	37.65
8/05/2025	38.39	38.40	37.80	38.01	131,227	37.70
8/04/2025	38.12	38.45	38.12	38.34	143,541	38.03
8/01/2025	38.06	38.20	37.72	38.04	232,551	37.73
7/31/2025	38.00	38.38	38.00	38.29	136,894	37.98
7/30/2025	38.00	38.31	37.96	38.09	159,542	37.78
7/29/2025	37.76	38.05	37.64	38.05	103,092	37.74
7/28/2025	37.89	37.91	37.47	37.55	88,530	37.24
7/25/2025	37.93	37.93	37.74	37.80	159,232	37.49
7/24/2025	37.66	37.92	37.51	37.90	202,691	37.59
7/23/2025	37.78	37.79	37.54	37.68	134,345	37.37
7/22/2025	37.45	37.69	37.45	37.59	152,777	37.28
7/21/2025	37.81	37.81	37.36	37.40	93,830	37.10
7/18/2025	37.47	37.83	37.45	37.72	103,889	37.41
7/17/2025	37.08	37.36	37.07	37.35	175,074	37.05
7/16/2025	37.17	37.30	36.99	37.17	156,775	36.87
7/15/2025	37.43	37.43	37.04	37.25	142,829	36.95
7/14/2025	37.12	37.44	37.12	37.34	122,975	37.04
7/11/2025	37.01	37.26	36.94	37.13	73,508	36.83
7/10/2025	36.95	37.18	36.88	37.14	227,775	36.84
7/09/2025	37.09	37.09	36.78	37.02	115,577	36.72
7/08/2025	37.04	37.07	36.70	36.99	282,531	36.69
7/07/2025	37.17	37.28	36.91	37.12	218,597	36.82
7/03/2025	37.16	37.35	37.14	37.28	123,886	36.98